{"timestamp": "2026-09-21 22:50:54", "data": {"options": [{"option": "AMGN260925C00205000", "bid": 186.4, "bid_size": 1.0, "ask": 190.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0336, "theo": 188.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.875}, {"option": "AMGN260925P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.7265, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T11:07:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00210000", "bid": 181.15, "bid_size": 1.0, "ask": 185.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0345, "theo": 183.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.875}, {"option": "AMGN260925P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.6065, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T11:13:40", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AMGN260925C00215000", "bid": 176.35, "bid_size": 1.0, "ask": 180.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0353, "theo": 178.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "AMGN260925P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 2.0768, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-09T12:04:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMGN260925C00220000", "bid": 171.1, "bid_size": 1.0, "ask": 175.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 173.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.875}, {"option": "AMGN260925P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00225000", "bid": 166.1, "bid_size": 1.0, "ask": 170.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0369, "theo": 168.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.9, "last_trade_time": "2026-08-24T09:30:56", "percent_change": 0.0, "prev_day_close": 160.875}, {"option": "AMGN260925P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00230000", "bid": 161.35, "bid_size": 1.0, "ask": 165.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0378, "theo": 163.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.875}, {"option": "AMGN260925P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00235000", "bid": 156.15, "bid_size": 1.0, "ask": 160.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0386, "theo": 158.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.875}, {"option": "AMGN260925P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00240000", "bid": 151.4, "bid_size": 1.0, "ask": 155.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0394, "theo": 153.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.875}, {"option": "AMGN260925P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00245000", "bid": 146.35, "bid_size": 1.0, "ask": 150.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0402, "theo": 148.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "AMGN260925P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00250000", "bid": 141.35, "bid_size": 1.0, "ask": 145.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.041, "theo": 143.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "AMGN260925P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00255000", "bid": 136.4, "bid_size": 1.0, "ask": 140.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0419, "theo": 138.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.925003051758}, {"option": "AMGN260925P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00260000", "bid": 131.35, "bid_size": 1.0, "ask": 135.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0427, "theo": 133.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.925003051758}, {"option": "AMGN260925P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 2.2359, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T12:47:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMGN260925C00265000", "bid": 126.4, "bid_size": 1.0, "ask": 130.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0435, "theo": 128.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.924999237061}, {"option": "AMGN260925P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00270000", "bid": 121.4, "bid_size": 1.0, "ask": 125.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 123.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "AMGN260925P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AMGN260925C00275000", "bid": 116.45, "bid_size": 1.0, "ask": 120.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0451, "theo": 118.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.924999237061}, {"option": "AMGN260925P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN260925C00280000", "bid": 111.4, "bid_size": 1.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.046, "theo": 113.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.924999237061}, {"option": "AMGN260925P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2212, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": "2026-09-08T12:12:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMGN260925C00285000", "bid": 106.2, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0468, "theo": 108.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.924999237061}, {"option": "AMGN260925P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00290000", "bid": 101.25, "bid_size": 1.0, "ask": 105.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0476, "theo": 103.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9249992370606}, {"option": "AMGN260925P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 1.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AMGN260925C00295000", "bid": 96.2, "bid_size": 1.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0484, "theo": 98.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9249992370606}, {"option": "AMGN260925P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "AMGN260925C00300000", "bid": 91.4, "bid_size": 1.0, "ask": 95.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0492, "theo": 93.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "AMGN260925P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00305000", "bid": 86.45, "bid_size": 1.0, "ask": 90.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0501, "theo": 88.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "AMGN260925P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1.0, "iv": 1.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMGN260925C00310000", "bid": 81.45, "bid_size": 1.0, "ask": 85.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0509, "theo": 83.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "AMGN260925P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8837, "open_interest": 2285.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:08:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMGN260925C00315000", "bid": 76.45, "bid_size": 1.0, "ask": 80.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0517, "theo": 78.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "AMGN260925P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 5.0, "iv": 1.0484, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T10:54:27", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AMGN260925C00320000", "bid": 71.45, "bid_size": 1.0, "ask": 75.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0525, "theo": 73.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9750003814697}, {"option": "AMGN260925P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.9399, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-20T12:44:26", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "AMGN260925C00325000", "bid": 66.4, "bid_size": 1.0, "ask": 70.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0533, "theo": 68.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.32, "last_trade_time": "2026-08-21T15:22:30", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "AMGN260925P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 5.0, "iv": 0.9474, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-10T11:51:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMGN260925C00330000", "bid": 61.45, "bid_size": 1.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0541, "theo": 63.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "AMGN260925P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.771, "open_interest": 540.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0033, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T15:44:45", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AMGN260925C00335000", "bid": 56.45, "bid_size": 1.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0549, "theo": 58.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "AMGN260925P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.8731, "open_interest": 111.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0048, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T09:51:03", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AMGN260925C00340000", "bid": 51.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0009, "rho": 0.0557, "theo": 53.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "AMGN260925P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.646, "open_interest": 11.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0073, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-11T09:55:11", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AMGN260925C00342500", "bid": 48.95, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0029, "rho": 0.0561, "theo": 50.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AMGN260925P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0089, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00345000", "bid": 46.4, "bid_size": 2.0, "ask": 50.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0053, "rho": 0.0565, "theo": 48.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "AMGN260925P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 5.0, "iv": 0.6228, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0111, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-18T09:35:23", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "AMGN260925C00347500", "bid": 44.1, "bid_size": 6.0, "ask": 47.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0083, "rho": 0.0568, "theo": 46.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "AMGN260925P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.9257, "open_interest": 4.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0138, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-16T10:10:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925C00350000", "bid": 41.65, "bid_size": 7.0, "ask": 45.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0121, "rho": 0.0572, "theo": 43.5122, "change": 6.375, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-09-21T14:57:56", "percent_change": 17.6471, "prev_day_close": 36.125}, {"option": "AMGN260925P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.5418, "open_interest": 15.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0174, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-09-17T13:32:10", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "AMGN260925C00352500", "bid": 39.15, "bid_size": 6.0, "ask": 42.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0169, "rho": 0.0575, "theo": 41.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5749998092651}, {"option": "AMGN260925P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0218, "rho": -0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN260925C00355000", "bid": 36.5, "bid_size": 2.0, "ask": 40.55, "ask_size": 2.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0012, "vega": 0.0085, "theta": -0.023, "rho": 0.0578, "theo": 38.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "AMGN260925P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.4991, "open_interest": 16.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0012, "vega": 0.0085, "theta": -0.0277, "rho": -0.0004, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:49:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMGN260925C00357500", "bid": 34.15, "bid_size": 6.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0015, "vega": 0.0108, "theta": -0.0309, "rho": 0.0581, "theo": 36.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "AMGN260925P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.7682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0352, "rho": -0.0006, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-15T15:29:23", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AMGN260925C00360000", "bid": 32.2, "bid_size": 8.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.002, "vega": 0.0137, "theta": -0.041, "rho": 0.0583, "theo": 33.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "AMGN260925P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 1.0, "iv": 0.5804, "open_interest": 30.0, "volume": 6.0, "delta": -0.0123, "gamma": 0.002, "vega": 0.0137, "theta": -0.045, "rho": -0.0008, "theo": 0.0648, "change": 0.765, "open": 0.65, "high": 1.08, "low": 0.65, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T13:57:09", "percent_change": 340.0, "prev_day_close": 0.224999994039536}, {"option": "AMGN260925C00362500", "bid": 29.2, "bid_size": 6.0, "ask": 32.85, "ask_size": 8.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0027, "vega": 0.0174, "theta": -0.054, "rho": 0.0585, "theo": 31.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "AMGN260925P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.736, "open_interest": 10.0, "volume": 42.0, "delta": -0.0164, "gamma": 0.0027, "vega": 0.0174, "theta": -0.0578, "rho": -0.001, "theo": 0.0866, "change": -1.93, "open": 0.07, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:30:55", "percent_change": -96.5, "prev_day_close": 2.0}, {"option": "AMGN260925C00365000", "bid": 26.75, "bid_size": 6.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0035, "vega": 0.0222, "theta": -0.071, "rho": 0.0585, "theo": 28.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "AMGN260925P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.4132, "open_interest": 27.0, "volume": 20.0, "delta": -0.022, "gamma": 0.0035, "vega": 0.0224, "theta": -0.0747, "rho": -0.0013, "theo": 0.1172, "change": -0.42, "open": 0.85, "high": 0.85, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:24:10", "percent_change": -97.6744, "prev_day_close": 0.429999984800816}, {"option": "AMGN260925C00367500", "bid": 24.0, "bid_size": 6.0, "ask": 28.35, "ask_size": 8.0, "iv": 0.3514, "open_interest": 15.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0046, "vega": 0.0284, "theta": -0.0928, "rho": 0.0584, "theo": 26.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-09-17T15:18:42", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "AMGN260925P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.6579, "open_interest": 19.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0046, "vega": 0.0284, "theta": -0.096, "rho": -0.0018, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T11:30:37", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "AMGN260925C00370000", "bid": 21.85, "bid_size": 6.0, "ask": 25.45, "ask_size": 7.0, "iv": 0.3129, "open_interest": 1.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0061, "vega": 0.0362, "theta": -0.1206, "rho": 0.0582, "theo": 23.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-09-18T13:28:42", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "AMGN260925P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 9.0, "iv": 0.594, "open_interest": 49.0, "volume": 2.0, "delta": -0.0396, "gamma": 0.0061, "vega": 0.0362, "theta": -0.1238, "rho": -0.0024, "theo": 0.2177, "change": 0.095, "open": 1.3, "high": 1.3, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T13:57:09", "percent_change": 8.92019, "prev_day_close": 1.06499999761581}, {"option": "AMGN260925C00372500", "bid": 19.1, "bid_size": 7.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.2362, "open_interest": 59.0, "volume": 21.0, "delta": 0.9466, "gamma": 0.008, "vega": 0.046, "theta": -0.1559, "rho": 0.0577, "theo": 21.3064, "change": 7.65, "open": 20.7, "high": 22.0, "low": 20.7, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-21T14:14:05", "percent_change": 53.3101, "prev_day_close": 14.3499999046326}, {"option": "AMGN260925P00372500", "bid": 0.05, "bid_size": 12.0, "ask": 0.61, "ask_size": 21.0, "iv": 0.3327, "open_interest": 41.0, "volume": 207.0, "delta": -0.0536, "gamma": 0.0081, "vega": 0.0461, "theta": -0.159, "rho": -0.0032, "theo": 0.3006, "change": -0.755, "open": 0.32, "high": 0.81, "low": 0.32, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:17:20", "percent_change": -62.6556, "prev_day_close": 1.2049999833107}, {"option": "AMGN260925C00375000", "bid": 16.7, "bid_size": 6.0, "ask": 21.05, "ask_size": 8.0, "iv": 0.3076, "open_interest": 17.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0105, "vega": 0.058, "theta": -0.1998, "rho": 0.0569, "theo": 18.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-18T10:40:33", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "AMGN260925P00375000", "bid": 0.11, "bid_size": 12.0, "ask": 0.51, "ask_size": 9.0, "iv": 0.2962, "open_interest": 42.0, "volume": 21.0, "delta": -0.0726, "gamma": 0.0105, "vega": 0.0581, "theta": -0.2029, "rho": -0.0043, "theo": 0.4176, "change": -1.145, "open": 1.77, "high": 1.77, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:05:08", "percent_change": -71.7868, "prev_day_close": 1.59500002861023}, {"option": "AMGN260925C00377500", "bid": 14.35, "bid_size": 7.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.2314, "open_interest": 16.0, "volume": 3.0, "delta": 0.9024, "gamma": 0.0135, "vega": 0.0724, "theta": -0.2532, "rho": 0.0556, "theo": 16.5915, "change": 4.77, "open": 12.0, "high": 15.62, "low": 12.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-09-21T10:38:24", "percent_change": 43.9631, "prev_day_close": 10.8499999046326}, {"option": "AMGN260925P00377500", "bid": 0.44, "bid_size": 6.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.2994, "open_interest": 41.0, "volume": 215.0, "delta": -0.098, "gamma": 0.0136, "vega": 0.0726, "theta": -0.2564, "rho": -0.0057, "theo": 0.5833, "change": -1.45, "open": 1.45, "high": 2.57, "low": 0.4, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T15:17:20", "percent_change": -66.8203, "prev_day_close": 2.1700000166893}, {"option": "AMGN260925C00380000", "bid": 13.3, "bid_size": 17.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.2967, "open_interest": 63.0, "volume": 40.0, "delta": 0.8688, "gamma": 0.0171, "vega": 0.089, "theta": -0.3158, "rho": 0.0538, "theo": 14.3264, "change": 5.485, "open": 8.6, "high": 14.46, "low": 8.6, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-09-21T14:51:30", "percent_change": 61.1142, "prev_day_close": 8.97500038146973}, {"option": "AMGN260925P00380000", "bid": 0.68, "bid_size": 5.0, "ask": 0.91, "ask_size": 9.0, "iv": 0.2972, "open_interest": 108.0, "volume": 49.0, "delta": -0.1319, "gamma": 0.0173, "vega": 0.0893, "theta": -0.3194, "rho": -0.0076, "theo": 0.8176, "change": -1.92, "open": 3.52, "high": 3.52, "low": 0.79, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:05:39", "percent_change": -65.7534, "prev_day_close": 2.91999995708466}, {"option": "AMGN260925C00382500", "bid": 10.35, "bid_size": 9.0, "ask": 12.75, "ask_size": 8.0, "iv": 0.2284, "open_interest": 67.0, "volume": 8.0, "delta": 0.825, "gamma": 0.0212, "vega": 0.1074, "theta": -0.3856, "rho": 0.0514, "theo": 12.1556, "change": 5.165, "open": 6.85, "high": 12.79, "low": 6.85, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-09-21T14:26:54", "percent_change": 67.7377, "prev_day_close": 7.625}, {"option": "AMGN260925P00382500", "bid": 0.96, "bid_size": 14.0, "ask": 1.52, "ask_size": 14.0, "iv": 0.3013, "open_interest": 20.0, "volume": 16.0, "delta": -0.1761, "gamma": 0.0214, "vega": 0.1077, "theta": -0.3898, "rho": -0.0099, "theo": 1.1469, "change": -2.61, "open": 3.31, "high": 3.31, "low": 0.96, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T15:31:46", "percent_change": -68.6842, "prev_day_close": 3.79999995231628}, {"option": "AMGN260925C00385000", "bid": 8.7, "bid_size": 13.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.2526, "open_interest": 105.0, "volume": 12.0, "delta": 0.7698, "gamma": 0.0256, "vega": 0.1262, "theta": -0.4578, "rho": 0.0481, "theo": 10.1111, "change": 4.025, "open": 5.73, "high": 10.16, "low": 5.73, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T15:32:08", "percent_change": 67.364, "prev_day_close": 5.97500014305115}, {"option": "AMGN260925P00385000", "bid": 1.4, "bid_size": 17.0, "ask": 2.23, "ask_size": 19.0, "iv": 0.3033, "open_interest": 71.0, "volume": 14.0, "delta": -0.2318, "gamma": 0.0258, "vega": 0.1265, "theta": -0.4629, "rho": -0.0128, "theo": 1.6037, "change": -3.565, "open": 3.31, "high": 3.31, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T14:49:08", "percent_change": -68.8889, "prev_day_close": 5.17499995231628}, {"option": "AMGN260925C00387500", "bid": 7.8, "bid_size": 8.0, "ask": 8.55, "ask_size": 2.0, "iv": 0.2782, "open_interest": 50.0, "volume": 20.0, "delta": 0.7028, "gamma": 0.0296, "vega": 0.1434, "theta": -0.5246, "rho": 0.0441, "theo": 8.2289, "change": 3.525, "open": 4.5, "high": 8.83, "low": 4.5, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T15:55:23", "percent_change": 73.822, "prev_day_close": 4.77500009536743}, {"option": "AMGN260925P00387500", "bid": 0.83, "bid_size": 13.0, "ask": 2.97, "ask_size": 12.0, "iv": 0.2591, "open_interest": 12.0, "volume": 12.0, "delta": -0.2994, "gamma": 0.0299, "vega": 0.1436, "theta": -0.5307, "rho": -0.0162, "theo": 2.2242, "change": -3.85, "open": 4.42, "high": 4.42, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T14:11:07", "percent_change": -63.6364, "prev_day_close": 6.04999995231628}, {"option": "AMGN260925C00390000", "bid": 4.95, "bid_size": 16.0, "ask": 7.05, "ask_size": 19.0, "iv": 0.2437, "open_interest": 178.0, "volume": 80.0, "delta": 0.6256, "gamma": 0.0328, "vega": 0.1567, "theta": -0.5763, "rho": 0.0394, "theo": 6.5437, "change": 2.95, "open": 2.0, "high": 6.65, "low": 2.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T15:55:13", "percent_change": 79.7297, "prev_day_close": 3.70000004768372}, {"option": "AMGN260925P00390000", "bid": 2.3, "bid_size": 30.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.2951, "open_interest": 45.0, "volume": 54.0, "delta": -0.3775, "gamma": 0.0332, "vega": 0.1568, "theta": -0.5833, "rho": -0.02, "theo": 3.0434, "change": -4.45, "open": 7.32, "high": 7.32, "low": 2.93, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T15:41:11", "percent_change": -59.3333, "prev_day_close": 7.5}, {"option": "AMGN260925C00392500", "bid": 3.7, "bid_size": 8.0, "ask": 6.05, "ask_size": 9.0, "iv": 0.2642, "open_interest": 27.0, "volume": 17.0, "delta": 0.5413, "gamma": 0.0346, "vega": 0.1638, "theta": -0.6038, "rho": 0.0341, "theo": 5.0825, "change": 1.7, "open": 3.5, "high": 5.38, "low": 3.25, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-09-21T13:41:47", "percent_change": 58.8235, "prev_day_close": 2.88999998569488}, {"option": "AMGN260925P00392500", "bid": 3.6, "bid_size": 12.0, "ask": 5.15, "ask_size": 13.0, "iv": 0.2942, "open_interest": 16.0, "volume": 4.0, "delta": -0.4628, "gamma": 0.035, "vega": 0.1637, "theta": -0.6113, "rho": -0.022, "theo": 4.09, "change": -4.975, "open": 6.13, "high": 6.13, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T13:28:08", "percent_change": -52.5066, "prev_day_close": 9.47500038146973}, {"option": "AMGN260925C00395000", "bid": 3.5, "bid_size": 9.0, "ask": 4.25, "ask_size": 8.0, "iv": 0.2773, "open_interest": 141.0, "volume": 52.0, "delta": 0.4548, "gamma": 0.0346, "vega": 0.1637, "theta": -0.6017, "rho": 0.0287, "theo": 3.8588, "change": 1.925, "open": 1.5, "high": 4.46, "low": 1.5, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:59:21", "percent_change": 92.7711, "prev_day_close": 2.07499998807907}, {"option": "AMGN260925P00395000", "bid": 4.15, "bid_size": 9.0, "ask": 6.25, "ask_size": 9.0, "iv": 0.2654, "open_interest": 37.0, "volume": 42.0, "delta": -0.5504, "gamma": 0.035, "vega": 0.163, "theta": -0.6092, "rho": -0.0252, "theo": 5.3767, "change": -5.075, "open": 6.05, "high": 6.25, "low": 5.8, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T15:08:47", "percent_change": -44.8124, "prev_day_close": 11.3249998092651}, {"option": "AMGN260925C00397500", "bid": 2.59, "bid_size": 12.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.3232, "open_interest": 29.0, "volume": 27.0, "delta": 0.3712, "gamma": 0.0329, "vega": 0.1563, "theta": -0.5704, "rho": 0.0235, "theo": 2.8691, "change": 1.675, "open": 1.57, "high": 3.35, "low": 1.57, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-09-21T15:58:13", "percent_change": 105.678, "prev_day_close": 1.58499997854233}, {"option": "AMGN260925P00397500", "bid": 6.6, "bid_size": 1.0, "ask": 9.25, "ask_size": 1.0, "iv": 0.3441, "open_interest": 2.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0333, "vega": 0.1551, "theta": -0.5772, "rho": -0.0276, "theo": 6.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-09-11T10:33:03", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "AMGN260925C00400000", "bid": 1.81, "bid_size": 8.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.2743, "open_interest": 505.0, "volume": 590.0, "delta": 0.2949, "gamma": 0.0298, "vega": 0.1429, "theta": -0.5158, "rho": 0.0186, "theo": 2.0951, "change": 1.13, "open": 1.06, "high": 2.5, "low": 0.55, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:53:05", "percent_change": 110.784, "prev_day_close": 1.02000001072884}, {"option": "AMGN260925P00400000", "bid": 8.0, "bid_size": 8.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.33, "open_interest": 79.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0302, "vega": 0.1412, "theta": -0.5215, "rho": -0.0293, "theo": 8.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-18T12:58:37", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AMGN260925C00402500", "bid": 0.52, "bid_size": 13.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.255, "open_interest": 2.0, "volume": 28.0, "delta": 0.2288, "gamma": 0.0259, "vega": 0.1258, "theta": -0.4472, "rho": 0.0144, "theo": 1.5079, "change": 0.205, "open": 0.9, "high": 1.58, "low": 0.59, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T14:06:57", "percent_change": 14.9091, "prev_day_close": 1.375}, {"option": "AMGN260925P00402500", "bid": 9.35, "bid_size": 8.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.3062, "open_interest": 2.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0262, "vega": 0.1235, "theta": -0.4516, "rho": -0.0299, "theo": 10.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-17T13:01:52", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "AMGN260925C00405000", "bid": 0.56, "bid_size": 13.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.2639, "open_interest": 50.0, "volume": 27.0, "delta": 0.1742, "gamma": 0.0217, "vega": 0.1071, "theta": -0.3743, "rho": 0.011, "theo": 1.0752, "change": 0.48, "open": 0.76, "high": 1.61, "low": 0.71, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T15:53:49", "percent_change": 88.8889, "prev_day_close": 0.53999999910593}, {"option": "AMGN260925P00405000", "bid": 11.9, "bid_size": 8.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.3089, "open_interest": 92.0, "volume": 1.0, "delta": -0.8343, "gamma": 0.022, "vega": 0.1042, "theta": -0.3776, "rho": -0.0275, "theo": 12.6524, "change": -8.16, "open": 12.09, "high": 12.09, "low": 12.09, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-09-21T14:32:19", "percent_change": -40.2963, "prev_day_close": 20.25}, {"option": "AMGN260925C00407500", "bid": 0.2, "bid_size": 8.0, "ask": 2.99, "ask_size": 22.0, "iv": 0.3728, "open_interest": 0.0, "volume": 2.0, "delta": 0.1309, "gamma": 0.0176, "vega": 0.089, "theta": -0.3051, "rho": 0.0082, "theo": 0.7649, "change": -2.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:31:23", "percent_change": -99.5294, "prev_day_close": 2.125}, {"option": "AMGN260925P00407500", "bid": 13.8, "bid_size": 20.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0178, "vega": 0.085, "theta": -0.3074, "rho": -0.0261, "theo": 14.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "AMGN260925C00410000", "bid": 0.25, "bid_size": 16.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.2907, "open_interest": 28.0, "volume": 229.0, "delta": 0.098, "gamma": 0.014, "vega": 0.0727, "theta": -0.2452, "rho": 0.0062, "theo": 0.5483, "change": 0.285, "open": 0.25, "high": 0.92, "low": 0.25, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:54:10", "percent_change": 103.636, "prev_day_close": 0.274999994784594}, {"option": "AMGN260925P00410000", "bid": 15.35, "bid_size": 7.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2992, "open_interest": 8.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0143, "vega": 0.0676, "theta": -0.2462, "rho": -0.0251, "theo": 17.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-17T15:55:01", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "AMGN260925C00412500", "bid": 0.18, "bid_size": 8.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0111, "vega": 0.059, "theta": -0.1968, "rho": 0.0046, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AMGN260925P00412500", "bid": 17.75, "bid_size": 6.0, "ask": 21.35, "ask_size": 7.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0114, "vega": 0.0535, "theta": -0.1963, "rho": -0.0211, "theo": 19.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "AMGN260925C00415000", "bid": 0.19, "bid_size": 6.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.2968, "open_interest": 88.0, "volume": 272.0, "delta": 0.0566, "gamma": 0.0087, "vega": 0.0482, "theta": -0.1598, "rho": 0.0036, "theo": 0.3016, "change": -0.23, "open": 0.17, "high": 0.4, "low": 0.14, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -46.9388, "prev_day_close": 0.490000002086163}, {"option": "AMGN260925P00415000", "bid": 19.85, "bid_size": 6.0, "ask": 23.85, "ask_size": 8.0, "iv": 0.2858, "open_interest": 22.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0091, "vega": 0.0415, "theta": -0.1581, "rho": -0.0202, "theo": 21.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-09-09T10:45:38", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "AMGN260925C00417500", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.5714, "open_interest": 5.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0069, "vega": 0.0398, "theta": -0.1321, "rho": 0.0028, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T14:31:16", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN260925P00417500", "bid": 22.6, "bid_size": 6.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0072, "vega": 0.0314, "theta": -0.1296, "rho": -0.0153, "theo": 24.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "AMGN260925C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.474, "open_interest": 96.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0056, "vega": 0.0332, "theta": -0.1112, "rho": 0.0022, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:25:11", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN260925P00420000", "bid": 25.05, "bid_size": 6.0, "ask": 28.85, "ask_size": 1.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0058, "vega": 0.0262, "theta": -0.1089, "rho": -0.0157, "theo": 26.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.87, "last_trade_time": "2026-09-16T13:48:44", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "AMGN260925C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 6.0, "iv": 0.412, "open_interest": 43.0, "volume": 2.0, "delta": 0.0288, "gamma": 0.0045, "vega": 0.028, "theta": -0.0945, "rho": 0.0018, "theo": 0.1534, "change": -2.19, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:53:47", "percent_change": -99.5455, "prev_day_close": 2.20000004768372}, {"option": "AMGN260925P00422500", "bid": 27.55, "bid_size": 6.0, "ask": 31.15, "ask_size": 8.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0046, "vega": 0.0189, "theta": -0.0932, "rho": -0.0101, "theo": 29.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "AMGN260925C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4412, "open_interest": 128.0, "volume": 22.0, "delta": 0.0236, "gamma": 0.0037, "vega": 0.0237, "theta": -0.0808, "rho": 0.0015, "theo": 0.1265, "change": -2.145, "open": 0.09, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:32:13", "percent_change": -98.6207, "prev_day_close": 2.17499995231628}, {"option": "AMGN260925P00425000", "bid": 29.75, "bid_size": 6.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0037, "vega": 0.0155, "theta": -0.0814, "rho": -0.0103, "theo": 31.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.23, "last_trade_time": "2026-09-11T10:32:46", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "AMGN260925C00427500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 6.0, "iv": 0.4427, "open_interest": 109.0, "volume": 2.0, "delta": 0.0193, "gamma": 0.003, "vega": 0.02, "theta": -0.0687, "rho": 0.0012, "theo": 0.1041, "change": -2.115, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:28:54", "percent_change": -97.2414, "prev_day_close": 2.17499995231628}, {"option": "AMGN260925P00427500", "bid": 32.55, "bid_size": 6.0, "ask": 36.35, "ask_size": 9.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0029, "vega": 0.0121, "theta": -0.0712, "rho": -0.0055, "theo": 34.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "AMGN260925C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.6109, "open_interest": 45.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0025, "vega": 0.0169, "theta": -0.058, "rho": 0.001, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-15T14:26:24", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN260925P00430000", "bid": 34.75, "bid_size": 6.0, "ask": 38.85, "ask_size": 9.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0022, "vega": 0.0079, "theta": -0.0643, "rho": -0.0054, "theo": 36.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-09-09T13:45:06", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "AMGN260925C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7883, "open_interest": 13.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.002, "vega": 0.0141, "theta": -0.0482, "rho": 0.0008, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T14:28:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00432500", "bid": 37.25, "bid_size": 2.0, "ask": 41.3, "ask_size": 2.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0016, "vega": 0.0067, "theta": -0.058, "rho": -0.005, "theo": 39.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "AMGN260925C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.3631, "open_interest": 89.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0016, "vega": 0.0116, "theta": -0.0393, "rho": 0.0006, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T14:30:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00435000", "bid": 39.75, "bid_size": 2.0, "ask": 43.85, "ask_size": 1.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0542, "rho": -0.0022, "theo": 41.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-14T10:26:59", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "AMGN260925C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8531, "open_interest": 37.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0013, "vega": 0.0095, "theta": -0.0319, "rho": 0.0005, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T12:15:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00437500", "bid": 42.55, "bid_size": 6.0, "ask": 46.35, "ask_size": 9.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0027, "theta": -0.0513, "rho": -0.0022, "theo": 44.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "AMGN260925C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4424, "open_interest": 72.0, "volume": 10.0, "delta": 0.0064, "gamma": 0.001, "vega": 0.0077, "theta": -0.0253, "rho": 0.0004, "theo": 0.0333, "change": -0.92, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:45:04", "percent_change": -92.0, "prev_day_close": 1.0}, {"option": "AMGN260925P00440000", "bid": 44.75, "bid_size": 6.0, "ask": 48.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0496, "rho": -0.0006, "theo": 46.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.08, "last_trade_time": "2026-09-10T11:12:29", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "AMGN260925C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0008, "vega": 0.0062, "theta": -0.02, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "AMGN260925P00442500", "bid": 47.25, "bid_size": 6.0, "ask": 51.35, "ask_size": 9.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0488, "rho": -0.0006, "theo": 49.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "AMGN260925C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4812, "open_interest": 28.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0157, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-18T15:48:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00445000", "bid": 49.75, "bid_size": 2.0, "ask": 53.85, "ask_size": 1.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0482, "rho": -0.0001, "theo": 51.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-09-10T14:35:05", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AMGN260925C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.004, "theta": -0.0124, "rho": 0.0002, "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": 2.15000009536743}, {"option": "AMGN260925P00447500", "bid": 52.25, "bid_size": 6.0, "ask": 56.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0481, "rho": -0.0001, "theo": 54.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0750007629394}, {"option": "AMGN260925C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4815, "open_interest": 107.0, "volume": 10.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0098, "rho": 0.0001, "theo": 0.012, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:45:04", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "AMGN260925P00450000", "bid": 55.05, "bid_size": 6.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.048, "rho": -0.0001, "theo": 56.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-09-09T12:25:36", "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "AMGN260925C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0079, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00452500", "bid": 58.0, "bid_size": 6.0, "ask": 61.35, "ask_size": 9.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 59.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0250015258789}, {"option": "AMGN260925C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5167, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0065, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T13:00:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00455000", "bid": 59.75, "bid_size": 2.0, "ask": 63.85, "ask_size": 1.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 61.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.07, "last_trade_time": "2026-09-15T09:59:23", "percent_change": 0.0, "prev_day_close": 69.625}, {"option": "AMGN260925C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1221, "open_interest": 10.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0046, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-08T12:59:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00460000", "bid": 64.75, "bid_size": 2.0, "ask": 68.8, "ask_size": 1.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 66.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "AMGN260925C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.8586, "open_interest": 15.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0034, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T12:44:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMGN260925P00465000", "bid": 69.75, "bid_size": 2.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 71.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-09-09T10:49:11", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "AMGN260925C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2322, "open_interest": 30.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-09-01T13:52:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00470000", "bid": 74.75, "bid_size": 2.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 76.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.625}, {"option": "AMGN260925C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2854, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T10:40:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00475000", "bid": 80.1, "bid_size": 2.0, "ask": 83.85, "ask_size": 1.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 81.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-08-27T11:29:02", "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "AMGN260925C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3376, "open_interest": 13.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T09:34:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00480000", "bid": 84.75, "bid_size": 2.0, "ask": 88.85, "ask_size": 1.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 86.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-08-27T11:29:00", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "AMGN260925C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.3809, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-03T14:02:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00485000", "bid": 89.75, "bid_size": 2.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 91.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "AMGN260925C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.4348, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:41:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00490000", "bid": 94.75, "bid_size": 2.0, "ask": 98.85, "ask_size": 1.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 96.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.37, "last_trade_time": "2026-08-24T11:42:17", "percent_change": 0.0, "prev_day_close": 104.625}, {"option": "AMGN260925C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.4839, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-03T12:09:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00495000", "bid": 99.75, "bid_size": 2.0, "ask": 103.85, "ask_size": 1.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 101.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.72, "last_trade_time": "2026-08-24T11:42:18", "percent_change": 0.0, "prev_day_close": 109.575000762939}, {"option": "AMGN260925C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00500000", "bid": 104.75, "bid_size": 2.0, "ask": 108.85, "ask_size": 1.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 106.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "AMGN260925C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00505000", "bid": 109.75, "bid_size": 2.0, "ask": 113.85, "ask_size": 1.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 111.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-08-27T11:29:10", "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "AMGN260925C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00510000", "bid": 114.75, "bid_size": 3.0, "ask": 118.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 116.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "AMGN260925C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.7171, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T14:52:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN260925P00520000", "bid": 124.75, "bid_size": 2.0, "ask": 128.85, "ask_size": 1.0, "iv": 1.1642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 126.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.625}, {"option": "AMGN261002C00210000", "bid": 181.4, "bid_size": 2.0, "ask": 185.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0746, "theo": 183.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.074996948242}, {"option": "AMGN261002P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0037, "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": 2.15000009536743}, {"option": "AMGN261002C00215000", "bid": 176.55, "bid_size": 1.0, "ask": 180.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0763, "theo": 178.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.125}, {"option": "AMGN261002P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 2.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0039, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00220000", "bid": 171.6, "bid_size": 1.0, "ask": 175.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0781, "theo": 173.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.125}, {"option": "AMGN261002P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00225000", "bid": 166.6, "bid_size": 1.0, "ask": 170.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0799, "theo": 168.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "AMGN261002P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0044, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00230000", "bid": 161.6, "bid_size": 1.0, "ask": 165.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0816, "theo": 163.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "AMGN261002P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0047, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00235000", "bid": 156.6, "bid_size": 1.0, "ask": 160.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0834, "theo": 158.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "AMGN261002P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.005, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00240000", "bid": 151.4, "bid_size": 1.0, "ask": 155.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0852, "theo": 153.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "AMGN261002P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0053, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN261002C00245000", "bid": 146.65, "bid_size": 1.0, "ask": 150.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.087, "theo": 148.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "AMGN261002P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0057, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN261002C00250000", "bid": 141.65, "bid_size": 1.0, "ask": 145.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0887, "theo": 143.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "AMGN261002P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0062, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN261002C00255000", "bid": 136.65, "bid_size": 1.0, "ask": 140.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0905, "theo": 138.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.175003051758}, {"option": "AMGN261002P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0066, "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": 2.125}, {"option": "AMGN261002C00260000", "bid": 131.6, "bid_size": 1.0, "ask": 135.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0922, "theo": 133.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.175003051758}, {"option": "AMGN261002P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0072, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00265000", "bid": 126.65, "bid_size": 1.0, "ask": 130.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.094, "theo": 128.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.174999237061}, {"option": "AMGN261002P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0077, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00270000", "bid": 121.65, "bid_size": 1.0, "ask": 125.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0958, "theo": 123.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.174999237061}, {"option": "AMGN261002P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0084, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMGN261002C00275000", "bid": 116.65, "bid_size": 1.0, "ask": 120.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.0975, "theo": 118.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.174999237061}, {"option": "AMGN261002P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0091, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002C00280000", "bid": 111.65, "bid_size": 1.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0992, "theo": 113.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.174999237061}, {"option": "AMGN261002P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.004, "theta": -0.01, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "AMGN261002C00285000", "bid": 106.7, "bid_size": 1.0, "ask": 110.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.101, "theo": 108.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.225002288818}, {"option": "AMGN261002P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0109, "rho": -0.0003, "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": 2.15000009536743}, {"option": "AMGN261002C00290000", "bid": 101.65, "bid_size": 1.0, "ask": 105.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.1027, "theo": 103.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2250022888184}, {"option": "AMGN261002P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 21.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0052, "theta": -0.012, "rho": -0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AMGN261002C00295000", "bid": 96.7, "bid_size": 1.0, "ask": 100.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0018, "rho": 0.1044, "theo": 98.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2250022888184}, {"option": "AMGN261002P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1394, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.006, "theta": -0.0133, "rho": -0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T14:20:04", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "AMGN261002C00300000", "bid": 91.5, "bid_size": 2.0, "ask": 95.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0039, "rho": 0.1062, "theo": 93.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "AMGN261002P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 21.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0147, "rho": -0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "AMGN261002C00305000", "bid": 86.7, "bid_size": 1.0, "ask": 90.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0061, "rho": 0.1079, "theo": 88.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "AMGN261002P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 34.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0164, "rho": -0.0005, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMGN261002C00310000", "bid": 81.9, "bid_size": 3.0, "ask": 85.8, "ask_size": 2.0, "iv": 0.5956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0086, "rho": 0.1095, "theo": 83.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-09T10:02:15", "percent_change": 0.0, "prev_day_close": 76.2749977111816}, {"option": "AMGN261002P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.7237, "open_interest": 1093.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0183, "rho": -0.0006, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T09:31:01", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "AMGN261002C00315000", "bid": 76.75, "bid_size": 2.0, "ask": 80.8, "ask_size": 3.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0115, "rho": 0.1112, "theo": 78.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2749977111816}, {"option": "AMGN261002P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 43.0, "iv": 0.6354, "open_interest": 8.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0206, "rho": -0.0007, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T12:07:36", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AMGN261002C00320000", "bid": 71.75, "bid_size": 1.0, "ask": 75.8, "ask_size": 2.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0148, "rho": 0.1128, "theo": 73.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "AMGN261002P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 58.0, "iv": 0.5717, "open_interest": 10.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0234, "rho": -0.0008, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T14:34:13", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AMGN261002C00325000", "bid": 66.9, "bid_size": 2.0, "ask": 70.85, "ask_size": 2.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0007, "vega": 0.015, "theta": -0.0186, "rho": 0.1144, "theo": 68.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "AMGN261002P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 59.0, "iv": 0.5756, "open_interest": 3.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0007, "vega": 0.015, "theta": -0.0265, "rho": -0.001, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T12:11:13", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "AMGN261002C00330000", "bid": 61.8, "bid_size": 1.0, "ask": 65.85, "ask_size": 2.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.018, "theta": -0.0231, "rho": 0.1159, "theo": 63.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.65, "last_trade_time": "2026-09-03T09:38:35", "percent_change": 0.0, "prev_day_close": 56.3250007629394}, {"option": "AMGN261002P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 3.0, "iv": 0.4697, "open_interest": 197.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0181, "theta": -0.0306, "rho": -0.0012, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T10:09:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMGN261002C00335000", "bid": 56.8, "bid_size": 1.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0011, "vega": 0.0218, "theta": -0.0285, "rho": 0.1174, "theo": 58.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "AMGN261002P00335000", "bid": 0.02, "bid_size": 366.0, "ask": 1.08, "ask_size": 6.0, "iv": 0.5342, "open_interest": 4.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0011, "vega": 0.0218, "theta": -0.0354, "rho": -0.0016, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:53:21", "percent_change": 0.0, "prev_day_close": 0.290000000968576}, {"option": "AMGN261002C00337500", "bid": 54.45, "bid_size": 2.0, "ask": 58.4, "ask_size": 2.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0012, "vega": 0.0241, "theta": -0.0316, "rho": 0.1181, "theo": 56.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "AMGN261002P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0012, "vega": 0.0242, "theta": -0.0382, "rho": -0.0018, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261002C00340000", "bid": 51.85, "bid_size": 1.0, "ask": 55.9, "ask_size": 2.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0014, "vega": 0.0267, "theta": -0.035, "rho": 0.1187, "theo": 53.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "AMGN261002P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 77.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0014, "vega": 0.0268, "theta": -0.0414, "rho": -0.002, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "AMGN261002C00342500", "bid": 50.2, "bid_size": 6.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0016, "vega": 0.0296, "theta": -0.0388, "rho": 0.1194, "theo": 51.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "AMGN261002P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0016, "vega": 0.0297, "theta": -0.045, "rho": -0.0022, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMGN261002C00345000", "bid": 47.05, "bid_size": 6.0, "ask": 50.65, "ask_size": 6.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0018, "vega": 0.0329, "theta": -0.043, "rho": 0.1199, "theo": 48.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "AMGN261002P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.4143, "open_interest": 12.0, "volume": 1.0, "delta": -0.0193, "gamma": 0.0018, "vega": 0.0331, "theta": -0.0489, "rho": -0.0025, "theo": 0.1761, "change": -0.22, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T11:54:48", "percent_change": -34.9206, "prev_day_close": 0.63000001385808}, {"option": "AMGN261002C00347500", "bid": 44.4, "bid_size": 1.0, "ask": 48.45, "ask_size": 6.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0021, "vega": 0.0368, "theta": -0.0478, "rho": 0.1204, "theo": 46.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "AMGN261002P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0021, "vega": 0.037, "theta": -0.0535, "rho": -0.0028, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMGN261002C00350000", "bid": 42.75, "bid_size": 6.0, "ask": 45.7, "ask_size": 6.0, "iv": 0.3943, "open_interest": 7.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0024, "vega": 0.0413, "theta": -0.0532, "rho": 0.1209, "theo": 44.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-08-14T15:54:22", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "AMGN261002P00350000", "bid": 0.05, "bid_size": 8.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.3783, "open_interest": 4.0, "volume": 2.0, "delta": -0.0252, "gamma": 0.0024, "vega": 0.0414, "theta": -0.0586, "rho": -0.0033, "theo": 0.2251, "change": -0.66, "open": 0.48, "high": 0.48, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:14:12", "percent_change": -81.4815, "prev_day_close": 0.810000026598573}, {"option": "AMGN261002C00352500", "bid": 39.6, "bid_size": 6.0, "ask": 43.25, "ask_size": 6.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0028, "vega": 0.0464, "theta": -0.0593, "rho": 0.1212, "theo": 41.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "AMGN261002P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0028, "vega": 0.0467, "theta": -0.0645, "rho": -0.0038, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 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": "AMGN261002C00355000", "bid": 37.25, "bid_size": 6.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0033, "vega": 0.0525, "theta": -0.0663, "rho": 0.1214, "theo": 39.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "AMGN261002P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.3147, "open_interest": 5.0, "volume": 2.0, "delta": -0.0337, "gamma": 0.0033, "vega": 0.0528, "theta": -0.0712, "rho": -0.0043, "theo": 0.2958, "change": -2.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:55:30", "percent_change": -83.3333, "prev_day_close": 2.40000009536743}, {"option": "AMGN261002C00357500", "bid": 34.7, "bid_size": 6.0, "ask": 38.35, "ask_size": 6.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0038, "vega": 0.0596, "theta": -0.0744, "rho": 0.1215, "theo": 36.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "AMGN261002P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0039, "vega": 0.0598, "theta": -0.0791, "rho": -0.0051, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T15:29:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261002C00360000", "bid": 32.25, "bid_size": 7.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.2882, "open_interest": 3.0, "volume": 3.0, "delta": 0.9539, "gamma": 0.0045, "vega": 0.0679, "theta": -0.0838, "rho": 0.1214, "theo": 34.2066, "change": 4.4, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T10:24:22", "percent_change": 15.942, "prev_day_close": 27.5999994277954}, {"option": "AMGN261002P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 5.0, "iv": 0.3942, "open_interest": 42.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0046, "vega": 0.0684, "theta": -0.0883, "rho": -0.0058, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-17T10:25:14", "percent_change": 0.0, "prev_day_close": 0.864999983459711}, {"option": "AMGN261002C00362500", "bid": 29.85, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0054, "vega": 0.0778, "theta": -0.0948, "rho": 0.1211, "theo": 31.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "AMGN261002P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.4227, "open_interest": 1.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0054, "vega": 0.0782, "theta": -0.0993, "rho": -0.007, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-16T12:05:34", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AMGN261002C00365000", "bid": 27.45, "bid_size": 6.0, "ask": 31.35, "ask_size": 6.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0063, "vega": 0.0894, "theta": -0.1079, "rho": 0.1205, "theo": 29.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "AMGN261002P00365000", "bid": 0.1, "bid_size": 6.0, "ask": 3.65, "ask_size": 6.0, "iv": 0.4029, "open_interest": 12.0, "volume": 2.0, "delta": -0.0662, "gamma": 0.0064, "vega": 0.0901, "theta": -0.1122, "rho": -0.0082, "theo": 0.5781, "change": -0.925, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:55:30", "percent_change": -49.3333, "prev_day_close": 1.87500005960464}, {"option": "AMGN261002C00367500", "bid": 25.1, "bid_size": 7.0, "ask": 28.75, "ask_size": 7.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0075, "vega": 0.1031, "theta": -0.1234, "rho": 0.1194, "theo": 27.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "AMGN261002P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3759, "open_interest": 3.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0076, "vega": 0.1036, "theta": -0.1276, "rho": -0.0101, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T09:58:16", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "AMGN261002C00370000", "bid": 22.85, "bid_size": 7.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.2601, "open_interest": 1.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0089, "vega": 0.119, "theta": -0.1416, "rho": 0.1178, "theo": 24.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-09-09T10:35:55", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "AMGN261002P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2434, "open_interest": 79.0, "volume": 8.0, "delta": -0.0973, "gamma": 0.009, "vega": 0.1198, "theta": -0.1457, "rho": -0.012, "theo": 0.8756, "change": -0.85, "open": 1.08, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:54:42", "percent_change": -43.5897, "prev_day_close": 1.95000004768372}, {"option": "AMGN261002C00372500", "bid": 20.2, "bid_size": 16.0, "ask": 23.7, "ask_size": 14.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0105, "vega": 0.1371, "theta": -0.1625, "rho": 0.1157, "theo": 22.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "AMGN261002P00372500", "bid": 0.18, "bid_size": 14.0, "ask": 3.95, "ask_size": 6.0, "iv": 0.3375, "open_interest": 5.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0106, "vega": 0.1382, "theta": -0.1666, "rho": -0.0149, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T14:44:08", "percent_change": 0.0, "prev_day_close": 1.64000002294779}, {"option": "AMGN261002C00375000", "bid": 18.85, "bid_size": 22.0, "ask": 22.45, "ask_size": 12.0, "iv": 0.2977, "open_interest": 116.0, "volume": 30.0, "delta": 0.8561, "gamma": 0.0122, "vega": 0.1572, "theta": -0.1859, "rho": 0.1128, "theo": 20.2026, "change": 6.65, "open": 18.2, "high": 21.35, "low": 18.2, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-09-21T14:24:05", "percent_change": 45.2381, "prev_day_close": 14.6999998092651}, {"option": "AMGN261002P00375000", "bid": 0.04, "bid_size": 7.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.236, "open_interest": 44.0, "volume": 5.0, "delta": -0.1452, "gamma": 0.0124, "vega": 0.1578, "theta": -0.1899, "rho": -0.0178, "theo": 1.3835, "change": -1.51, "open": 3.05, "high": 3.05, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T12:31:37", "percent_change": -48.7097, "prev_day_close": 3.10000002384186}, {"option": "AMGN261002C00377500", "bid": 16.0, "bid_size": 6.0, "ask": 20.45, "ask_size": 7.0, "iv": 0.2752, "open_interest": 74.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0141, "vega": 0.1783, "theta": -0.2112, "rho": 0.1092, "theo": 18.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T09:47:16", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AMGN261002P00377500", "bid": 0.92, "bid_size": 14.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2863, "open_interest": 11.0, "volume": 18.0, "delta": -0.177, "gamma": 0.0142, "vega": 0.1791, "theta": -0.2152, "rho": -0.0214, "theo": 1.755, "change": -1.725, "open": 2.35, "high": 2.35, "low": 1.83, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T12:30:10", "percent_change": -45.098, "prev_day_close": 3.82499992847443}, {"option": "AMGN261002C00380000", "bid": 14.0, "bid_size": 15.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.2329, "open_interest": 156.0, "volume": 7.0, "delta": 0.7877, "gamma": 0.016, "vega": 0.1997, "theta": -0.2371, "rho": 0.1047, "theo": 16.0437, "change": 3.825, "open": 14.66, "high": 15.25, "low": 14.66, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-09-21T13:12:12", "percent_change": 33.4792, "prev_day_close": 11.4249997138977}, {"option": "AMGN261002P00380000", "bid": 2.0, "bid_size": 1.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.2754, "open_interest": 22.0, "volume": 16.0, "delta": -0.2142, "gamma": 0.0162, "vega": 0.201, "theta": -0.2412, "rho": -0.0254, "theo": 2.224, "change": -2.315, "open": 4.3, "high": 4.3, "low": 2.14, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-21T15:21:55", "percent_change": -49.5187, "prev_day_close": 4.67499995231628}, {"option": "AMGN261002C00382500", "bid": 12.7, "bid_size": 14.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.2567, "open_interest": 13.0, "volume": 8.0, "delta": 0.7457, "gamma": 0.0178, "vega": 0.2203, "theta": -0.2622, "rho": 0.0995, "theo": 14.1227, "change": 3.47, "open": 12.6, "high": 13.34, "low": 12.6, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-09-21T12:00:29", "percent_change": 35.5897, "prev_day_close": 9.75}, {"option": "AMGN261002P00382500", "bid": 0.51, "bid_size": 7.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.2624, "open_interest": 2.0, "volume": 14.0, "delta": -0.2567, "gamma": 0.018, "vega": 0.2209, "theta": -0.2664, "rho": -0.0307, "theo": 2.8044, "change": -2.8, "open": 6.0, "high": 6.0, "low": 2.59, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:43:01", "percent_change": -50.0, "prev_day_close": 5.60000014305115}, {"option": "AMGN261002C00385000", "bid": 10.45, "bid_size": 12.0, "ask": 13.05, "ask_size": 8.0, "iv": 0.2365, "open_interest": 31.0, "volume": 14.0, "delta": 0.699, "gamma": 0.0194, "vega": 0.2388, "theta": -0.2849, "rho": 0.0935, "theo": 12.3228, "change": -0.9, "open": 7.94, "high": 9.55, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T09:42:55", "percent_change": -10.9091, "prev_day_close": 8.25}, {"option": "AMGN261002P00385000", "bid": 1.86, "bid_size": 20.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.2385, "open_interest": 81.0, "volume": 14.0, "delta": -0.304, "gamma": 0.0197, "vega": 0.2395, "theta": -0.2892, "rho": -0.0356, "theo": 3.5079, "change": -3.1, "open": 3.73, "high": 4.11, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T13:25:56", "percent_change": -45.5882, "prev_day_close": 6.79999995231628}, {"option": "AMGN261002C00387500", "bid": 8.5, "bid_size": 10.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2636, "open_interest": 9.0, "volume": 1.0, "delta": 0.6484, "gamma": 0.0208, "vega": 0.254, "theta": -0.3037, "rho": 0.0871, "theo": 10.653, "change": 3.95, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-09-21T15:41:09", "percent_change": 55.6338, "prev_day_close": 7.09999990463257}, {"option": "AMGN261002P00387500", "bid": 2.09, "bid_size": 16.0, "ask": 5.65, "ask_size": 14.0, "iv": 0.2411, "open_interest": 1.0, "volume": 26.0, "delta": -0.3552, "gamma": 0.021, "vega": 0.2546, "theta": -0.3079, "rho": -0.0409, "theo": 4.3428, "change": -3.95, "open": 7.03, "high": 7.06, "low": 4.2, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T14:30:54", "percent_change": -48.1707, "prev_day_close": 8.19999980926514}, {"option": "AMGN261002C00390000", "bid": 8.3, "bid_size": 9.0, "ask": 9.95, "ask_size": 8.0, "iv": 0.2591, "open_interest": 242.0, "volume": 133.0, "delta": 0.5949, "gamma": 0.0218, "vega": 0.2651, "theta": -0.3172, "rho": 0.0801, "theo": 9.1202, "change": 2.475, "open": 6.65, "high": 9.35, "low": 6.65, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T15:26:07", "percent_change": 41.0788, "prev_day_close": 6.02500009536743}, {"option": "AMGN261002P00390000", "bid": 4.2, "bid_size": 17.0, "ask": 6.65, "ask_size": 26.0, "iv": 0.2631, "open_interest": 53.0, "volume": 44.0, "delta": -0.4093, "gamma": 0.0221, "vega": 0.2654, "theta": -0.3214, "rho": -0.0458, "theo": 5.316, "change": -4.285, "open": 7.12, "high": 7.26, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-09-21T15:54:09", "percent_change": -44.5195, "prev_day_close": 9.625}, {"option": "AMGN261002C00392500", "bid": 6.95, "bid_size": 9.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.259, "open_interest": 4.0, "volume": 8.0, "delta": 0.5396, "gamma": 0.0224, "vega": 0.2714, "theta": -0.3246, "rho": 0.0728, "theo": 7.7291, "change": 3.15, "open": 7.2, "high": 8.25, "low": 7.2, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T14:37:00", "percent_change": 61.7647, "prev_day_close": 5.10000014305115}, {"option": "AMGN261002P00392500", "bid": 4.8, "bid_size": 12.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2479, "open_interest": 0.0, "volume": 5.0, "delta": -0.4654, "gamma": 0.0227, "vega": 0.2712, "theta": -0.3288, "rho": -0.0508, "theo": 6.4318, "change": -3.955, "open": 7.07, "high": 7.43, "low": 6.77, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-09-21T15:54:09", "percent_change": -36.8765, "prev_day_close": 10.7250003814697}, {"option": "AMGN261002C00395000", "bid": 5.7, "bid_size": 14.0, "ask": 8.05, "ask_size": 26.0, "iv": 0.2721, "open_interest": 54.0, "volume": 59.0, "delta": 0.4835, "gamma": 0.0225, "vega": 0.2725, "theta": -0.3254, "rho": 0.0653, "theo": 6.4821, "change": 2.45, "open": 5.25, "high": 6.8, "low": 5.25, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T15:54:31", "percent_change": 62.0253, "prev_day_close": 3.94999992847443}, {"option": "AMGN261002P00395000", "bid": 7.35, "bid_size": 5.0, "ask": 9.05, "ask_size": 9.0, "iv": 0.2763, "open_interest": 126.0, "volume": 89.0, "delta": -0.5222, "gamma": 0.0228, "vega": 0.2719, "theta": -0.3295, "rho": -0.0568, "theo": 7.6946, "change": -5.525, "open": 8.42, "high": 8.81, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T14:11:41", "percent_change": -43.2485, "prev_day_close": 12.7750000953674}, {"option": "AMGN261002C00397500", "bid": 4.95, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.259, "open_interest": 1.0, "volume": 5.0, "delta": 0.4279, "gamma": 0.0222, "vega": 0.2683, "theta": -0.3196, "rho": 0.0579, "theo": 5.3793, "change": 2.64, "open": 3.4, "high": 5.85, "low": 3.4, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-09-21T15:58:13", "percent_change": 84.6154, "prev_day_close": 3.12000000476837}, {"option": "AMGN261002P00397500", "bid": 8.45, "bid_size": 6.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0225, "vega": 0.267, "theta": -0.3234, "rho": -0.0606, "theo": 9.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "AMGN261002C00400000", "bid": 3.4, "bid_size": 14.0, "ask": 4.75, "ask_size": 10.0, "iv": 0.2438, "open_interest": 33.0, "volume": 41.0, "delta": 0.374, "gamma": 0.0215, "vega": 0.2594, "theta": -0.3077, "rho": 0.0507, "theo": 4.4179, "change": 2.12, "open": 2.73, "high": 5.08, "low": 2.73, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:28:37", "percent_change": 73.6111, "prev_day_close": 2.87999999523163}, {"option": "AMGN261002P00400000", "bid": 10.25, "bid_size": 5.0, "ask": 11.95, "ask_size": 12.0, "iv": 0.2743, "open_interest": 26.0, "volume": 1.0, "delta": -0.6332, "gamma": 0.0218, "vega": 0.2571, "theta": -0.3114, "rho": -0.0647, "theo": 10.6562, "change": -7.025, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T14:30:54", "percent_change": -41.7533, "prev_day_close": 16.8249998092651}, {"option": "AMGN261002C00402500", "bid": 1.43, "bid_size": 9.0, "ask": 5.85, "ask_size": 12.0, "iv": 0.259, "open_interest": 2.0, "volume": 9.0, "delta": 0.3229, "gamma": 0.0203, "vega": 0.2461, "theta": -0.2905, "rho": 0.0438, "theo": 3.5927, "change": 1.645, "open": 3.45, "high": 4.08, "low": 3.4, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-09-21T14:23:56", "percent_change": 67.5565, "prev_day_close": 2.43499994277954}, {"option": "AMGN261002P00402500", "bid": 10.0, "bid_size": 5.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0207, "vega": 0.2422, "theta": -0.2944, "rho": -0.0672, "theo": 12.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "AMGN261002C00405000", "bid": 2.48, "bid_size": 12.0, "ask": 3.55, "ask_size": 14.0, "iv": 0.2627, "open_interest": 142.0, "volume": 19.0, "delta": 0.2754, "gamma": 0.0189, "vega": 0.2293, "theta": -0.2694, "rho": 0.0374, "theo": 2.8954, "change": 1.09, "open": 1.42, "high": 3.17, "low": 1.42, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T15:34:27", "percent_change": 60.5556, "prev_day_close": 1.80000001192093}, {"option": "AMGN261002P00405000", "bid": 13.05, "bid_size": 8.0, "ask": 15.35, "ask_size": 8.0, "iv": 0.259, "open_interest": 15.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0193, "vega": 0.225, "theta": -0.2735, "rho": -0.0688, "theo": 14.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.28, "last_trade_time": "2026-09-16T13:29:40", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AMGN261002C00407500", "bid": 2.03, "bid_size": 9.0, "ask": 2.62, "ask_size": 14.0, "iv": 0.2586, "open_interest": 0.0, "volume": 8.0, "delta": 0.2323, "gamma": 0.0172, "vega": 0.2102, "theta": -0.2456, "rho": 0.0315, "theo": 2.3156, "change": 0.46, "open": 1.59, "high": 2.34, "low": 1.59, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T15:05:09", "percent_change": 27.7108, "prev_day_close": 1.66000002622604}, {"option": "AMGN261002P00407500", "bid": 14.0, "bid_size": 6.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0177, "vega": 0.2044, "theta": -0.2499, "rho": -0.0678, "theo": 16.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "AMGN261002C00410000", "bid": 0.36, "bid_size": 14.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.226, "open_interest": 51.0, "volume": 1.0, "delta": 0.194, "gamma": 0.0154, "vega": 0.1898, "theta": -0.2206, "rho": 0.0263, "theo": 1.8416, "change": 0.615, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-21T13:48:10", "percent_change": 53.7118, "prev_day_close": 1.14500001072884}, {"option": "AMGN261002P00410000", "bid": 17.1, "bid_size": 8.0, "ask": 20.25, "ask_size": 6.0, "iv": 0.2871, "open_interest": 9.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0159, "vega": 0.1826, "theta": -0.2255, "rho": -0.0694, "theo": 18.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-09-18T15:50:05", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "AMGN261002C00412500", "bid": 0.14, "bid_size": 13.0, "ask": 2.22, "ask_size": 10.0, "iv": 0.2433, "open_interest": 6.0, "volume": 2.0, "delta": 0.1609, "gamma": 0.0136, "vega": 0.1691, "theta": -0.1958, "rho": 0.0218, "theo": 1.4604, "change": -0.02, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T10:43:27", "percent_change": -1.45985, "prev_day_close": 1.36999998241663}, {"option": "AMGN261002P00412500", "bid": 19.7, "bid_size": 7.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0142, "vega": 0.1586, "theta": -0.2012, "rho": -0.0663, "theo": 20.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "AMGN261002C00415000", "bid": 0.4, "bid_size": 7.0, "ask": 1.26, "ask_size": 2.0, "iv": 0.2392, "open_interest": 14.0, "volume": 69.0, "delta": 0.1325, "gamma": 0.0119, "vega": 0.1488, "theta": -0.1719, "rho": 0.0179, "theo": 1.1554, "change": 0.01, "open": 1.17, "high": 1.26, "low": 0.7, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T14:18:40", "percent_change": 0.8, "prev_day_close": 1.25}, {"option": "AMGN261002P00415000", "bid": 21.15, "bid_size": 17.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.2559, "open_interest": 11.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0124, "vega": 0.1373, "theta": -0.178, "rho": -0.0606, "theo": 22.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.89, "last_trade_time": "2026-09-11T09:34:30", "percent_change": 0.0, "prev_day_close": 30.1750001907349}, {"option": "AMGN261002C00417500", "bid": 0.08, "bid_size": 9.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0102, "vega": 0.1305, "theta": -0.1505, "rho": 0.0148, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "AMGN261002P00417500", "bid": 23.0, "bid_size": 6.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0108, "vega": 0.118, "theta": -0.1567, "rho": -0.0603, "theo": 24.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "AMGN261002C00420000", "bid": 0.09, "bid_size": 7.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.3049, "open_interest": 24.0, "volume": 2.0, "delta": 0.09, "gamma": 0.0088, "vega": 0.1135, "theta": -0.1312, "rho": 0.0122, "theo": 0.7379, "change": -1.54, "open": 1.03, "high": 1.03, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T15:44:45", "percent_change": -68.4444, "prev_day_close": 2.25}, {"option": "AMGN261002P00420000", "bid": 25.35, "bid_size": 6.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0094, "vega": 0.096, "theta": -0.1378, "rho": -0.0526, "theo": 27.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-09-11T09:34:30", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AMGN261002C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0075, "vega": 0.0988, "theta": -0.1147, "rho": 0.0101, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 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": "AMGN261002P00422500", "bid": 28.0, "bid_size": 6.0, "ask": 31.55, "ask_size": 1.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0081, "vega": 0.0836, "theta": -0.1214, "rho": -0.0499, "theo": 29.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "AMGN261002C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.4102, "open_interest": 9.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0064, "vega": 0.0863, "theta": -0.1009, "rho": 0.0084, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-17T14:41:32", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AMGN261002P00425000", "bid": 29.9, "bid_size": 2.0, "ask": 33.95, "ask_size": 1.0, "iv": 0.2781, "open_interest": 1.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0071, "vega": 0.064, "theta": -0.1069, "rho": -0.0415, "theo": 31.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.58, "last_trade_time": "2026-09-17T10:55:51", "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "AMGN261002C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4078, "open_interest": 14.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0047, "vega": 0.0664, "theta": -0.0794, "rho": 0.006, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-17T11:20:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMGN261002P00430000", "bid": 34.8, "bid_size": 2.0, "ask": 38.85, "ask_size": 1.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0053, "vega": 0.0407, "theta": -0.0844, "rho": -0.026, "theo": 36.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-09-09T15:23:01", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "AMGN261002C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.5, "open_interest": 34.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0035, "vega": 0.0524, "theta": -0.0646, "rho": 0.0044, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T12:37:06", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMGN261002P00435000", "bid": 39.75, "bid_size": 2.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0038, "vega": 0.0301, "theta": -0.0675, "rho": -0.0192, "theo": 41.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-09-09T12:25:56", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "AMGN261002C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.537, "open_interest": 80.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0027, "vega": 0.0424, "theta": -0.054, "rho": 0.0034, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-10T13:54:41", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261002P00440000", "bid": 44.75, "bid_size": 2.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0024, "vega": 0.0129, "theta": -0.0585, "rho": -0.0108, "theo": 46.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.76, "last_trade_time": "2026-09-16T10:04:18", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "AMGN261002C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 2.0, "iv": 0.5598, "open_interest": 29.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0021, "vega": 0.0349, "theta": -0.0461, "rho": 0.0027, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T14:45:05", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261002P00445000", "bid": 49.75, "bid_size": 2.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0015, "vega": 0.011, "theta": -0.0513, "rho": -0.0103, "theo": 51.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.45, "last_trade_time": "2026-09-09T12:25:50", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "AMGN261002C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.54, "open_interest": 14.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0017, "vega": 0.0292, "theta": -0.04, "rho": 0.0022, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T13:09:41", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261002P00450000", "bid": 54.75, "bid_size": 2.0, "ask": 58.85, "ask_size": 1.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.001, "vega": 0.0036, "theta": -0.0491, "rho": -0.0021, "theo": 56.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.35, "last_trade_time": "2026-09-09T10:47:33", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "AMGN261002C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.6428, "open_interest": 24.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0014, "vega": 0.0247, "theta": -0.0351, "rho": 0.0018, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T11:31:22", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261002P00455000", "bid": 59.75, "bid_size": 2.0, "ask": 63.85, "ask_size": 1.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0475, "rho": -0.002, "theo": 61.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.15, "last_trade_time": "2026-09-09T10:47:06", "percent_change": 0.0, "prev_day_close": 69.625}, {"option": "AMGN261002C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.6773, "open_interest": 9.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0011, "vega": 0.0212, "theta": -0.0311, "rho": 0.0015, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T14:06:53", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261002P00460000", "bid": 64.75, "bid_size": 2.0, "ask": 68.85, "ask_size": 1.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0462, "rho": -0.0015, "theo": 66.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5250015258789}, {"option": "AMGN261002C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7089, "open_interest": 48.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0009, "vega": 0.0183, "theta": -0.0277, "rho": 0.0013, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T12:17:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00465000", "bid": 69.75, "bid_size": 2.0, "ask": 73.85, "ask_size": 1.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0461, "rho": 0.0, "theo": 71.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "AMGN261002C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7418, "open_interest": 16.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0008, "vega": 0.0159, "theta": -0.0249, "rho": 0.0011, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T14:31:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00470000", "bid": 74.75, "bid_size": 2.0, "ask": 78.85, "ask_size": 1.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 76.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "AMGN261002C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.774, "open_interest": 15.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0007, "vega": 0.014, "theta": -0.0224, "rho": 0.0009, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T12:52:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00475000", "bid": 79.75, "bid_size": 2.0, "ask": 83.85, "ask_size": 1.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 81.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.07, "last_trade_time": "2026-09-01T12:00:03", "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "AMGN261002C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8055, "open_interest": 44.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0006, "vega": 0.0123, "theta": -0.0203, "rho": 0.0008, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T12:52:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00480000", "bid": 84.75, "bid_size": 2.0, "ask": 88.85, "ask_size": 1.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 86.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4749984741211}, {"option": "AMGN261002C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7923, "open_interest": 11.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0184, "rho": 0.0007, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-08T10:05:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00485000", "bid": 89.75, "bid_size": 2.0, "ask": 93.85, "ask_size": 1.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 91.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.625}, {"option": "AMGN261002C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4816, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0168, "rho": 0.0006, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T15:23:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMGN261002P00490000", "bid": 94.75, "bid_size": 2.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 96.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "AMGN261002C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7975, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0154, "rho": 0.0006, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-09-02T09:30:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMGN261002P00495000", "bid": 99.75, "bid_size": 2.0, "ask": 103.85, "ask_size": 1.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 101.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "AMGN261002C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9256, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0141, "rho": 0.0005, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-08T10:00:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00500000", "bid": 104.75, "bid_size": 4.0, "ask": 108.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 106.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "AMGN261002C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9542, "open_interest": 2.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.007, "theta": -0.013, "rho": 0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-02T10:32:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00505000", "bid": 109.75, "bid_size": 5.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 111.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "AMGN261002C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9824, "open_interest": 7.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0063, "theta": -0.012, "rho": 0.0004, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-08T15:36:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00510000", "bid": 114.75, "bid_size": 2.0, "ask": 118.85, "ask_size": 1.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 116.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-08-27T11:29:35", "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "AMGN261002C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0102, "rho": 0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261002P00520000", "bid": 124.75, "bid_size": 2.0, "ask": 128.85, "ask_size": 1.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 126.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "AMGN261002C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 2.0, "iv": 0.5665, "open_interest": 90.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0088, "rho": 0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-31T10:41:17", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "AMGN261002P00530000", "bid": 134.75, "bid_size": 2.0, "ask": 138.8, "ask_size": 1.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 136.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "AMGN261009C00220000", "bid": 171.8, "bid_size": 1.0, "ask": 175.9, "ask_size": 2.0, "iv": 0.9629, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1199, "theo": 173.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.49, "last_trade_time": "2026-09-17T15:16:06", "percent_change": 0.0, "prev_day_close": 166.324996948242}, {"option": "AMGN261009P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.597, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0041, "theta": -0.009, "rho": -0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-17T15:16:31", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "AMGN261009C00225000", "bid": 166.8, "bid_size": 1.0, "ask": 170.9, "ask_size": 2.0, "iv": 0.9073, "open_interest": 8.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.1226, "theo": 168.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.53, "last_trade_time": "2026-09-17T15:16:31", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "AMGN261009P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5439, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0094, "rho": -0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-17T15:16:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00230000", "bid": 161.85, "bid_size": 1.0, "ask": 165.9, "ask_size": 2.0, "iv": 0.8492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1253, "theo": 163.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.55, "last_trade_time": "2026-09-17T15:16:06", "percent_change": 0.0, "prev_day_close": 156.375}, {"option": "AMGN261009P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4919, "open_interest": 4.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0099, "rho": -0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-17T15:16:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00235000", "bid": 156.85, "bid_size": 1.0, "ask": 160.9, "ask_size": 2.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.128, "theo": 158.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.375}, {"option": "AMGN261009P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0104, "rho": -0.0004, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00240000", "bid": 151.6, "bid_size": 2.0, "ask": 155.95, "ask_size": 2.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1307, "theo": 153.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "AMGN261009P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0056, "theta": -0.011, "rho": -0.0004, "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": 2.15000009536743}, {"option": "AMGN261009C00245000", "bid": 146.9, "bid_size": 1.0, "ask": 150.95, "ask_size": 2.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0061, "theta": 0.0, "rho": 0.1333, "theo": 148.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "AMGN261009P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0116, "rho": -0.0005, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00250000", "bid": 141.9, "bid_size": 1.0, "ask": 145.95, "ask_size": 2.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.136, "theo": 143.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.375}, {"option": "AMGN261009P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0122, "rho": -0.0005, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00255000", "bid": 136.95, "bid_size": 1.0, "ask": 140.95, "ask_size": 2.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0073, "theta": 0.0, "rho": 0.1387, "theo": 138.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "AMGN261009P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0129, "rho": -0.0006, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00260000", "bid": 131.9, "bid_size": 1.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.1414, "theo": 133.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.375}, {"option": "AMGN261009P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.008, "theta": -0.0137, "rho": -0.0006, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00265000", "bid": 126.95, "bid_size": 1.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0088, "theta": 0.0, "rho": 0.144, "theo": 128.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.425003051758}, {"option": "AMGN261009P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0146, "rho": -0.0007, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00270000", "bid": 121.95, "bid_size": 1.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0097, "theta": 0.0, "rho": 0.1467, "theo": 123.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.475002288818}, {"option": "AMGN261009P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0155, "rho": -0.0008, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00275000", "bid": 116.9, "bid_size": 2.0, "ask": 121.05, "ask_size": 2.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0107, "theta": 0.0, "rho": 0.1493, "theo": 118.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.475002288818}, {"option": "AMGN261009P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0166, "rho": -0.0008, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00280000", "bid": 112.0, "bid_size": 1.0, "ask": 116.05, "ask_size": 2.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0017, "rho": 0.152, "theo": 113.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.524997711182}, {"option": "AMGN261009P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0178, "rho": -0.001, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00285000", "bid": 107.0, "bid_size": 1.0, "ask": 111.05, "ask_size": 2.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0037, "rho": 0.1546, "theo": 108.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.524997711182}, {"option": "AMGN261009P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0191, "rho": -0.001, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00290000", "bid": 101.95, "bid_size": 1.0, "ask": 105.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0058, "rho": 0.1571, "theo": 103.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5249977111816}, {"option": "AMGN261009P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0206, "rho": -0.0012, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00295000", "bid": 97.05, "bid_size": 1.0, "ask": 100.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0166, "theta": -0.0082, "rho": 0.1597, "theo": 98.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5750007629394}, {"option": "AMGN261009P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0166, "theta": -0.0222, "rho": -0.0014, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009C00300000", "bid": 92.1, "bid_size": 1.0, "ask": 95.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0108, "rho": 0.1622, "theo": 93.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "AMGN261009P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 26.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0241, "rho": -0.0016, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "AMGN261009C00305000", "bid": 87.1, "bid_size": 1.0, "ask": 90.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0005, "vega": 0.0212, "theta": -0.0136, "rho": 0.1647, "theo": 88.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "AMGN261009P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0213, "theta": -0.0262, "rho": -0.0018, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261009C00310000", "bid": 82.1, "bid_size": 1.0, "ask": 86.15, "ask_size": 2.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.024, "theta": -0.0167, "rho": 0.1671, "theo": 84.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "AMGN261009P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 40.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0241, "theta": -0.0287, "rho": -0.0021, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AMGN261009C00315000", "bid": 77.15, "bid_size": 1.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0008, "vega": 0.0275, "theta": -0.0203, "rho": 0.1695, "theo": 79.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7250022888184}, {"option": "AMGN261009P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0008, "vega": 0.0275, "theta": -0.0315, "rho": -0.0024, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261009C00320000", "bid": 72.15, "bid_size": 1.0, "ask": 76.25, "ask_size": 2.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0009, "vega": 0.0317, "theta": -0.0242, "rho": 0.1718, "theo": 74.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7749977111816}, {"option": "AMGN261009P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0009, "vega": 0.0319, "theta": -0.0348, "rho": -0.0028, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261009C00325000", "bid": 67.2, "bid_size": 2.0, "ask": 71.25, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0011, "vega": 0.0368, "theta": -0.0288, "rho": 0.174, "theo": 69.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "AMGN261009P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 57.0, "iv": 0.4542, "open_interest": 4.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0011, "vega": 0.0368, "theta": -0.0387, "rho": -0.0033, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T15:28:23", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "AMGN261009C00330000", "bid": 62.25, "bid_size": 1.0, "ask": 66.3, "ask_size": 2.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0014, "vega": 0.0429, "theta": -0.0341, "rho": 0.176, "theo": 64.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "AMGN261009P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0014, "vega": 0.0431, "theta": -0.0433, "rho": -0.004, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMGN261009C00335000", "bid": 57.3, "bid_size": 1.0, "ask": 61.35, "ask_size": 2.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0017, "vega": 0.0506, "theta": -0.0403, "rho": 0.1778, "theo": 59.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "AMGN261009P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0017, "vega": 0.0507, "theta": -0.0488, "rho": -0.0048, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AMGN261009C00340000", "bid": 52.35, "bid_size": 1.0, "ask": 56.4, "ask_size": 6.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0021, "vega": 0.06, "theta": -0.0476, "rho": 0.1793, "theo": 54.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "AMGN261009P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0021, "vega": 0.0604, "theta": -0.0556, "rho": -0.006, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMGN261009C00345000", "bid": 47.35, "bid_size": 6.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0027, "vega": 0.0721, "theta": -0.0565, "rho": 0.1805, "theo": 49.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "AMGN261009P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.4653, "open_interest": 1.0, "volume": 1.0, "delta": -0.0368, "gamma": 0.0027, "vega": 0.0722, "theta": -0.0638, "rho": -0.0073, "theo": 0.4343, "change": -1.49, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T11:17:23", "percent_change": -59.6, "prev_day_close": 2.5}, {"option": "AMGN261009C00350000", "bid": 43.0, "bid_size": 6.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0034, "vega": 0.0873, "theta": -0.0674, "rho": 0.181, "theo": 44.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "AMGN261009P00350000", "bid": 0.08, "bid_size": 13.0, "ask": 0.97, "ask_size": 12.0, "iv": 0.3207, "open_interest": 7.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0034, "vega": 0.088, "theta": -0.0742, "rho": -0.0092, "theo": 0.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-11T10:02:37", "percent_change": 0.0, "prev_day_close": 0.815000025555491}, {"option": "AMGN261009C00355000", "bid": 38.0, "bid_size": 6.0, "ask": 41.75, "ask_size": 6.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0044, "vega": 0.1069, "theta": -0.0812, "rho": 0.1808, "theo": 39.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "AMGN261009P00355000", "bid": 0.2, "bid_size": 6.0, "ask": 1.21, "ask_size": 6.0, "iv": 0.308, "open_interest": 8.0, "volume": 1.0, "delta": -0.0607, "gamma": 0.0044, "vega": 0.1073, "theta": -0.0874, "rho": -0.0121, "theo": 0.7055, "change": 0.15, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T11:17:23", "percent_change": 12.8205, "prev_day_close": 1.16999998688698}, {"option": "AMGN261009C00357500", "bid": 35.35, "bid_size": 1.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.005, "vega": 0.1188, "theta": -0.0894, "rho": 0.1802, "theo": 37.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 5.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.005, "vega": 0.1193, "theta": -0.0951, "rho": -0.0136, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00360000", "bid": 32.95, "bid_size": 1.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.2953, "open_interest": 1.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0057, "vega": 0.1321, "theta": -0.0986, "rho": 0.1792, "theo": 34.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.87, "last_trade_time": "2026-09-01T12:34:28", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "AMGN261009P00360000", "bid": 0.18, "bid_size": 7.0, "ask": 1.43, "ask_size": 7.0, "iv": 0.2836, "open_interest": 55.0, "volume": 7.0, "delta": -0.0803, "gamma": 0.0058, "vega": 0.1326, "theta": -0.1043, "rho": -0.0158, "theo": 0.9406, "change": -1.105, "open": 1.4, "high": 1.4, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:37:56", "percent_change": -58.0052, "prev_day_close": 1.90500003099442}, {"option": "AMGN261009C00362500", "bid": 31.05, "bid_size": 7.0, "ask": 34.7, "ask_size": 7.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0065, "vega": 0.1471, "theta": -0.109, "rho": 0.1778, "theo": 32.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00362500", "bid": 0.05, "bid_size": 6.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0066, "vega": 0.1484, "theta": -0.1145, "rho": -0.018, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00365000", "bid": 28.5, "bid_size": 7.0, "ask": 32.15, "ask_size": 6.0, "iv": 0.2847, "open_interest": 5.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0074, "vega": 0.164, "theta": -0.1207, "rho": 0.1758, "theo": 30.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-08T13:04:16", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "AMGN261009P00365000", "bid": 0.56, "bid_size": 8.0, "ask": 3.75, "ask_size": 6.0, "iv": 0.3314, "open_interest": 30.0, "volume": 1.0, "delta": -0.108, "gamma": 0.0075, "vega": 0.1645, "theta": -0.1259, "rho": -0.0211, "theo": 1.2959, "change": 0.22, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-21T09:31:01", "percent_change": 9.73451, "prev_day_close": 2.25999999046326}, {"option": "AMGN261009C00367500", "bid": 26.85, "bid_size": 8.0, "ask": 29.85, "ask_size": 9.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0084, "vega": 0.1822, "theta": -0.1335, "rho": 0.1733, "theo": 28.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00367500", "bid": 0.49, "bid_size": 13.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0085, "vega": 0.1838, "theta": -0.1386, "rho": -0.0242, "theo": 1.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00370000", "bid": 24.0, "bid_size": 16.0, "ask": 27.75, "ask_size": 8.0, "iv": 0.2762, "open_interest": 1.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0095, "vega": 0.202, "theta": -0.1474, "rho": 0.1701, "theo": 25.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.16, "last_trade_time": "2026-09-08T12:41:21", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "AMGN261009P00370000", "bid": 1.4, "bid_size": 9.0, "ask": 2.62, "ask_size": 9.0, "iv": 0.2836, "open_interest": 53.0, "volume": 3.0, "delta": -0.1466, "gamma": 0.0096, "vega": 0.2027, "theta": -0.1523, "rho": -0.0284, "theo": 1.8346, "change": -0.98, "open": 2.0, "high": 2.13, "low": 2.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-21T13:48:49", "percent_change": -31.5113, "prev_day_close": 3.11000001430512}, {"option": "AMGN261009C00372500", "bid": 21.55, "bid_size": 12.0, "ask": 25.95, "ask_size": 6.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0106, "vega": 0.2226, "theta": -0.1621, "rho": 0.1662, "theo": 23.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00372500", "bid": 0.76, "bid_size": 8.0, "ask": 3.55, "ask_size": 8.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0107, "vega": 0.2242, "theta": -0.1668, "rho": -0.0324, "theo": 2.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00375000", "bid": 20.55, "bid_size": 6.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.2902, "open_interest": 4.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0117, "vega": 0.2438, "theta": -0.1772, "rho": 0.1615, "theo": 21.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-09-17T10:53:46", "percent_change": 0.0, "prev_day_close": 16.3750004768372}, {"option": "AMGN261009P00375000", "bid": 0.79, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2675, "open_interest": 14.0, "volume": 3.0, "delta": -0.1979, "gamma": 0.0118, "vega": 0.2444, "theta": -0.1818, "rho": -0.0378, "theo": 2.628, "change": -2.0, "open": 2.81, "high": 2.81, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:30:48", "percent_change": -43.956, "prev_day_close": 4.54999995231628}, {"option": "AMGN261009C00377500", "bid": 17.8, "bid_size": 6.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0129, "vega": 0.2646, "theta": -0.1921, "rho": 0.156, "theo": 19.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00377500", "bid": 2.66, "bid_size": 6.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.013, "vega": 0.2659, "theta": -0.1966, "rho": -0.043, "theo": 3.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00380000", "bid": 16.0, "bid_size": 6.0, "ask": 19.45, "ask_size": 6.0, "iv": 0.2632, "open_interest": 5.0, "volume": 1.0, "delta": 0.7405, "gamma": 0.014, "vega": 0.2845, "theta": -0.2064, "rho": 0.1499, "theo": 17.7671, "change": 3.69, "open": 16.84, "high": 16.84, "low": 16.84, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-09-21T11:08:25", "percent_change": 28.0608, "prev_day_close": 13.1500000953674}, {"option": "AMGN261009P00380000", "bid": 2.95, "bid_size": 9.0, "ask": 4.25, "ask_size": 13.0, "iv": 0.2595, "open_interest": 27.0, "volume": 14.0, "delta": -0.2621, "gamma": 0.0141, "vega": 0.2857, "theta": -0.2108, "rho": -0.0494, "theo": 3.7447, "change": -2.5, "open": 5.35, "high": 5.35, "low": 3.15, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:30:48", "percent_change": -40.6504, "prev_day_close": 6.15000009536743}, {"option": "AMGN261009C00382500", "bid": 14.0, "bid_size": 6.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.015, "vega": 0.3029, "theta": -0.2195, "rho": 0.143, "theo": 15.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00382500", "bid": 2.32, "bid_size": 6.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0152, "vega": 0.3037, "theta": -0.2238, "rho": -0.0554, "theo": 4.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00385000", "bid": 12.0, "bid_size": 7.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2612, "open_interest": 5.0, "volume": 1.0, "delta": 0.6657, "gamma": 0.0158, "vega": 0.3187, "theta": -0.2309, "rho": 0.1357, "theo": 14.2648, "change": 3.625, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T15:50:00", "percent_change": 34.9398, "prev_day_close": 10.375}, {"option": "AMGN261009P00385000", "bid": 4.7, "bid_size": 12.0, "ask": 5.75, "ask_size": 8.0, "iv": 0.261, "open_interest": 16.0, "volume": 11.0, "delta": -0.3379, "gamma": 0.0161, "vega": 0.3201, "theta": -0.2352, "rho": -0.0613, "theo": 5.2469, "change": -3.175, "open": 6.0, "high": 6.0, "low": 4.25, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:50:00", "percent_change": -37.4631, "prev_day_close": 8.47499990463257}, {"option": "AMGN261009C00387500", "bid": 11.8, "bid_size": 8.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0166, "vega": 0.3317, "theta": -0.2401, "rho": 0.1277, "theo": 12.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00387500", "bid": 3.65, "bid_size": 11.0, "ask": 7.55, "ask_size": 8.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0168, "vega": 0.3322, "theta": -0.2443, "rho": -0.069, "theo": 6.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00390000", "bid": 9.9, "bid_size": 8.0, "ask": 12.05, "ask_size": 8.0, "iv": 0.2534, "open_interest": 9.0, "volume": 1.0, "delta": 0.5827, "gamma": 0.0171, "vega": 0.3412, "theta": -0.2467, "rho": 0.1194, "theo": 11.1901, "change": 1.975, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-21T13:14:47", "percent_change": 24.4582, "prev_day_close": 8.07500004768372}, {"option": "AMGN261009P00390000", "bid": 6.0, "bid_size": 14.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.2631, "open_interest": 10.0, "volume": 2.0, "delta": -0.4221, "gamma": 0.0174, "vega": 0.3416, "theta": -0.2509, "rho": -0.0752, "theo": 7.1829, "change": -3.64, "open": 7.86, "high": 7.86, "low": 7.86, "tick": "no_change", "last_trade_price": 7.86, "last_trade_time": "2026-09-21T11:09:24", "percent_change": -31.6522, "prev_day_close": 11.5}, {"option": "AMGN261009C00392500", "bid": 8.55, "bid_size": 8.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.2475, "open_interest": 0.0, "volume": 2.0, "delta": 0.5394, "gamma": 0.0175, "vega": 0.3469, "theta": -0.2506, "rho": 0.1108, "theo": 9.8239, "change": 9.4, "open": 9.0, "high": 9.4, "low": 9.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T13:31:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00392500", "bid": 6.95, "bid_size": 8.0, "ask": 9.75, "ask_size": 7.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0178, "vega": 0.3466, "theta": -0.2548, "rho": -0.0808, "theo": 8.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00395000", "bid": 7.5, "bid_size": 14.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.2621, "open_interest": 6.0, "volume": 11.0, "delta": 0.4957, "gamma": 0.0176, "vega": 0.3486, "theta": -0.2516, "rho": 0.102, "theo": 8.5738, "change": 3.355, "open": 8.27, "high": 9.28, "low": 8.27, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-09-21T14:26:54", "percent_change": 56.6245, "prev_day_close": 5.92500019073486}, {"option": "AMGN261009P00395000", "bid": 8.1, "bid_size": 12.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2648, "open_interest": 11.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0179, "vega": 0.3479, "theta": -0.2557, "rho": -0.0878, "theo": 9.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "AMGN261009C00397500", "bid": 6.5, "bid_size": 14.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.2657, "open_interest": 0.0, "volume": 1.0, "delta": 0.4522, "gamma": 0.0175, "vega": 0.3462, "theta": -0.2496, "rho": 0.0932, "theo": 7.44, "change": 7.5, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T15:52:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00397500", "bid": 8.55, "bid_size": 6.0, "ask": 12.85, "ask_size": 6.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0178, "vega": 0.3442, "theta": -0.2537, "rho": -0.0928, "theo": 10.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00400000", "bid": 4.75, "bid_size": 14.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.2671, "open_interest": 43.0, "volume": 14.0, "delta": 0.4096, "gamma": 0.0172, "vega": 0.3399, "theta": -0.2447, "rho": 0.0845, "theo": 6.4207, "change": 1.35, "open": 5.0, "high": 7.07, "low": 4.93, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T15:23:52", "percent_change": 28.4211, "prev_day_close": 4.75}, {"option": "AMGN261009P00400000", "bid": 11.35, "bid_size": 8.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.2692, "open_interest": 4.0, "volume": 3.0, "delta": -0.5982, "gamma": 0.0175, "vega": 0.3378, "theta": -0.2488, "rho": -0.0984, "theo": 12.452, "change": -4.255, "open": 18.78, "high": 18.78, "low": 13.87, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-09-21T10:29:08", "percent_change": -23.4759, "prev_day_close": 18.125}, {"option": "AMGN261009C00402500", "bid": 3.65, "bid_size": 13.0, "ask": 7.15, "ask_size": 12.0, "iv": 0.2549, "open_interest": 0.0, "volume": 1.0, "delta": 0.3683, "gamma": 0.0166, "vega": 0.33, "theta": -0.2374, "rho": 0.0761, "theo": 5.5115, "change": 5.7, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T13:59:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009P00402500", "bid": 13.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.017, "vega": 0.3263, "theta": -0.2413, "rho": -0.1019, "theo": 14.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261009C00405000", "bid": 3.35, "bid_size": 15.0, "ask": 6.75, "ask_size": 7.0, "iv": 0.2694, "open_interest": 30.0, "volume": 10.0, "delta": 0.329, "gamma": 0.0159, "vega": 0.317, "theta": -0.2277, "rho": 0.0681, "theo": 4.708, "change": 0.855, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-09-21T10:33:18", "percent_change": 26.6771, "prev_day_close": 3.20499992370606}, {"option": "AMGN261009P00405000", "bid": 15.2, "bid_size": 10.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.2771, "open_interest": 6.0, "volume": 2.0, "delta": -0.6807, "gamma": 0.0163, "vega": 0.3113, "theta": -0.2317, "rho": -0.104, "theo": 15.7714, "change": -4.62, "open": 17.45, "high": 17.45, "low": 17.33, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-09-21T10:03:03", "percent_change": -21.0478, "prev_day_close": 21.9499998092651}, {"option": "AMGN261009C00410000", "bid": 1.97, "bid_size": 10.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2615, "open_interest": 21.0, "volume": 52.0, "delta": 0.2574, "gamma": 0.0141, "vega": 0.2836, "theta": -0.2034, "rho": 0.0533, "theo": 3.3905, "change": 0.875, "open": 3.75, "high": 3.75, "low": 3.21, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:21:17", "percent_change": 36.0825, "prev_day_close": 2.42500007152557}, {"option": "AMGN261009P00410000", "bid": 17.25, "bid_size": 8.0, "ask": 21.35, "ask_size": 8.0, "iv": 0.2526, "open_interest": 16.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0146, "vega": 0.2738, "theta": -0.2073, "rho": -0.1079, "theo": 19.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-09-15T15:31:05", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "AMGN261009C00415000", "bid": 2.11, "bid_size": 7.0, "ask": 3.25, "ask_size": 11.0, "iv": 0.2731, "open_interest": 8.0, "volume": 17.0, "delta": 0.1969, "gamma": 0.0121, "vega": 0.2448, "theta": -0.1754, "rho": 0.0408, "theo": 2.4099, "change": 0.04, "open": 1.64, "high": 2.03, "low": 1.64, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T11:18:14", "percent_change": 2.03046, "prev_day_close": 1.97000002861023}, {"option": "AMGN261009P00415000", "bid": 21.05, "bid_size": 6.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2491, "open_interest": 1.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0126, "vega": 0.2319, "theta": -0.1795, "rho": -0.1079, "theo": 23.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-28T15:31:10", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "AMGN261009C00420000", "bid": 1.21, "bid_size": 8.0, "ask": 2.83, "ask_size": 8.0, "iv": 0.2805, "open_interest": 14.0, "volume": 1.0, "delta": 0.1483, "gamma": 0.0099, "vega": 0.2051, "theta": -0.1472, "rho": 0.0307, "theo": 1.7034, "change": -1.645, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T09:59:01", "percent_change": -63.8835, "prev_day_close": 2.57500000298023}, {"option": "AMGN261009P00420000", "bid": 26.6, "bid_size": 15.0, "ask": 29.85, "ask_size": 8.0, "iv": 0.2817, "open_interest": 19.0, "volume": 2.0, "delta": -0.8674, "gamma": 0.0105, "vega": 0.1885, "theta": -0.1519, "rho": -0.1014, "theo": 27.9122, "change": -6.455, "open": 29.68, "high": 29.68, "low": 28.77, "tick": "down", "last_trade_price": 28.77, "last_trade_time": "2026-09-21T13:36:01", "percent_change": -18.3251, "prev_day_close": 35.2250003814697}, {"option": "AMGN261009C00425000", "bid": 0.18, "bid_size": 13.0, "ask": 1.68, "ask_size": 10.0, "iv": 0.2517, "open_interest": 25.0, "volume": 3.0, "delta": 0.1109, "gamma": 0.008, "vega": 0.1685, "theta": -0.1216, "rho": 0.023, "theo": 1.2102, "change": 0.44, "open": 1.1, "high": 1.16, "low": 1.02, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T13:17:31", "percent_change": 61.1111, "prev_day_close": 0.72000002861023}, {"option": "AMGN261009P00425000", "bid": 31.6, "bid_size": 6.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.2968, "open_interest": 6.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0086, "vega": 0.1464, "theta": -0.1268, "rho": -0.0925, "theo": 32.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-09-14T13:10:15", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "AMGN261009C00430000", "bid": 0.1, "bid_size": 7.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.2532, "open_interest": 6.0, "volume": 4.0, "delta": 0.0833, "gamma": 0.0063, "vega": 0.1372, "theta": -0.1001, "rho": 0.0172, "theo": 0.8756, "change": -1.58, "open": 0.8, "high": 0.84, "low": 0.8, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T13:17:55", "percent_change": -65.8333, "prev_day_close": 2.40000009536743}, {"option": "AMGN261009P00430000", "bid": 35.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0069, "vega": 0.108, "theta": -0.1058, "rho": -0.077, "theo": 37.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.38, "last_trade_time": "2026-09-14T13:10:15", "percent_change": 0.0, "prev_day_close": 44.7249984741211}, {"option": "AMGN261009C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2688, "open_interest": 5.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.005, "vega": 0.1121, "theta": -0.0833, "rho": 0.0132, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T10:48:22", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AMGN261009P00435000", "bid": 40.2, "bid_size": 6.0, "ask": 43.75, "ask_size": 6.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0058, "vega": 0.0773, "theta": -0.0874, "rho": -0.0582, "theo": 42.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-09-02T10:05:16", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "AMGN261009C00440000", "bid": 0.3, "bid_size": 2.0, "ask": 1.17, "ask_size": 12.0, "iv": 0.3171, "open_interest": 148.0, "volume": 3.0, "delta": 0.0501, "gamma": 0.004, "vega": 0.0929, "theta": -0.0708, "rho": 0.0103, "theo": 0.5096, "change": -1.915, "open": 0.38, "high": 0.45, "low": 0.38, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T13:14:31", "percent_change": -82.3656, "prev_day_close": 2.32500009611249}, {"option": "AMGN261009P00440000", "bid": 44.75, "bid_size": 2.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0047, "vega": 0.0579, "theta": -0.0761, "rho": -0.0421, "theo": 46.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-09-08T09:43:03", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "AMGN261009C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.4209, "open_interest": 29.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0032, "vega": 0.0787, "theta": -0.0618, "rho": 0.0083, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-10T13:29:36", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMGN261009P00445000", "bid": 50.3, "bid_size": 5.0, "ask": 53.65, "ask_size": 5.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0037, "vega": 0.0362, "theta": -0.0639, "rho": -0.0341, "theo": 51.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-09-09T10:48:39", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "AMGN261009C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.4763, "open_interest": 4.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0027, "vega": 0.0677, "theta": -0.0552, "rho": 0.0069, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-14T10:06:34", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261009P00450000", "bid": 54.75, "bid_size": 2.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0028, "vega": 0.0281, "theta": -0.0591, "rho": -0.015, "theo": 56.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "AMGN261009C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0022, "vega": 0.0595, "theta": -0.0503, "rho": 0.0059, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-14T10:06:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261009P00455000", "bid": 59.75, "bid_size": 2.0, "ask": 63.85, "ask_size": 1.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.002, "vega": 0.0128, "theta": -0.0588, "rho": -0.01, "theo": 61.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "AMGN261009C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.5281, "open_interest": 13.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0019, "vega": 0.0528, "theta": -0.0463, "rho": 0.0051, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-10T13:29:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261009P00460000", "bid": 64.75, "bid_size": 2.0, "ask": 68.8, "ask_size": 1.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0014, "vega": 0.0093, "theta": -0.0561, "rho": -0.0099, "theo": 66.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "AMGN261009C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 2.0, "iv": 0.3693, "open_interest": 4.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0016, "vega": 0.0473, "theta": -0.0431, "rho": 0.0045, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-08T12:23:45", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261009P00465000", "bid": 69.75, "bid_size": 2.0, "ask": 73.85, "ask_size": 1.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.0084, "theta": -0.0539, "rho": -0.01, "theo": 71.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "AMGN261009C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 2.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0014, "vega": 0.0428, "theta": -0.0403, "rho": 0.004, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261009P00470000", "bid": 74.75, "bid_size": 2.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.006, "theta": -0.054, "rho": 0.0, "theo": 76.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "AMGN261009C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.5706, "open_interest": 2.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0013, "vega": 0.0389, "theta": -0.0378, "rho": 0.0035, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-08T10:17:05", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261009P00475000", "bid": 80.5, "bid_size": 5.0, "ask": 83.65, "ask_size": 5.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0552, "rho": 0.0, "theo": 81.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "AMGN261009C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 5.0, "iv": 0.482, "open_interest": 2.0, "volume": 1.0, "delta": 0.0156, "gamma": 0.0011, "vega": 0.0354, "theta": -0.0356, "rho": 0.0032, "theo": 0.1817, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T10:33:39", "percent_change": -4.43569e-06, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00480000", "bid": 85.05, "bid_size": 5.0, "ask": 88.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 86.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "AMGN261009C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 5.0, "iv": 0.531, "open_interest": 5.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.001, "vega": 0.0323, "theta": -0.0335, "rho": 0.0028, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T12:42:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00485000", "bid": 90.05, "bid_size": 5.0, "ask": 93.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 91.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "AMGN261009C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 2.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0009, "vega": 0.0297, "theta": -0.0317, "rho": 0.0026, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00490000", "bid": 94.75, "bid_size": 2.0, "ask": 98.85, "ask_size": 1.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 96.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "AMGN261009C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.77, "ask_size": 1.0, "iv": 0.6992, "open_interest": 4.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0008, "vega": 0.0274, "theta": -0.03, "rho": 0.0024, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-01T15:55:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00495000", "bid": 99.75, "bid_size": 2.0, "ask": 103.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 101.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "AMGN261009C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.722, "open_interest": 2.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0007, "vega": 0.0253, "theta": -0.0284, "rho": 0.0021, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-04T11:25:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00500000", "bid": 104.75, "bid_size": 2.0, "ask": 108.85, "ask_size": 1.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 106.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.575000762939}, {"option": "AMGN261009C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7444, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0006, "vega": 0.0234, "theta": -0.027, "rho": 0.002, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-02T10:32:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00505000", "bid": 109.75, "bid_size": 2.0, "ask": 113.85, "ask_size": 1.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 111.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.525001525879}, {"option": "AMGN261009C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7664, "open_interest": 80.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0006, "vega": 0.0217, "theta": -0.0256, "rho": 0.0018, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-09T09:30:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00510000", "bid": 114.75, "bid_size": 2.0, "ask": 118.85, "ask_size": 1.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 116.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "AMGN261009C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0005, "vega": 0.0188, "theta": -0.0231, "rho": 0.0015, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00520000", "bid": 124.75, "bid_size": 2.0, "ask": 128.8, "ask_size": 1.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 126.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "AMGN261009C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8514, "open_interest": 90.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0163, "theta": -0.0209, "rho": 0.0013, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-31T10:41:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261009P00530000", "bid": 134.75, "bid_size": 2.0, "ask": 138.8, "ask_size": 1.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 136.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "AMGN261016C00190000", "bid": 201.9, "bid_size": 1.0, "ask": 205.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1397, "theo": 203.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.224998474121}, {"option": "AMGN261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.65, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0047, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:00:29", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMGN261016C00195000", "bid": 196.9, "bid_size": 1.0, "ask": 200.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1434, "theo": 198.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.79, "last_trade_time": "2026-09-17T15:00:29", "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "AMGN261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5908, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0031, "theta": -0.005, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-05-11T10:32:57", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMGN261016C00200000", "bid": 191.9, "bid_size": 1.0, "ask": 196.0, "ask_size": 2.0, "iv": 0.796, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.1471, "theo": 193.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.66, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 186.324996948242}, {"option": "AMGN261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5476, "open_interest": 6.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0033, "theta": -0.0052, "rho": -0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-17T15:01:07", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "AMGN261016C00210000", "bid": 181.95, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.1544, "theo": 183.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.71, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 176.425003051758}, {"option": "AMGN261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.2812, "open_interest": 9.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0039, "theta": -0.0057, "rho": -0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "AMGN261016C00220000", "bid": 172.0, "bid_size": 1.0, "ask": 176.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1617, "theo": 173.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.81, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 166.474998474121}, {"option": "AMGN261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.2956, "open_interest": 19.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0063, "rho": -0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "AMGN261016C00230000", "bid": 162.0, "bid_size": 1.0, "ask": 166.1, "ask_size": 2.0, "iv": 0.6444, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.169, "theo": 163.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.76, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "AMGN261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 2.0, "iv": 1.1004, "open_interest": 45.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0054, "theta": -0.007, "rho": -0.0005, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:22:18", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "AMGN261016C00240000", "bid": 152.05, "bid_size": 1.0, "ask": 156.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.1762, "theo": 153.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.81, "last_trade_time": "2026-09-17T15:28:01", "percent_change": 0.0, "prev_day_close": 146.574996948242}, {"option": "AMGN261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 9.0, "iv": 0.9875, "open_interest": 21.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0079, "rho": -0.0006, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-17T15:27:31", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "AMGN261016C00250000", "bid": 141.8, "bid_size": 2.0, "ask": 146.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.1835, "theo": 144.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-09-17T15:27:31", "percent_change": 0.0, "prev_day_close": 136.175003051758}, {"option": "AMGN261016P00250000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.6339, "open_interest": 327.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0089, "rho": -0.0007, "theo": 0.0456, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:16:49", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "AMGN261016C00260000", "bid": 132.1, "bid_size": 1.0, "ask": 136.2, "ask_size": 5.0, "iv": 0.6414, "open_interest": 9.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.1907, "theo": 134.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.03, "last_trade_time": "2026-09-17T15:28:01", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "AMGN261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.77, "ask_size": 19.0, "iv": 0.9324, "open_interest": 180.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0102, "rho": -0.0008, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-17T15:27:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMGN261016C00265000", "bid": 127.15, "bid_size": 1.0, "ask": 131.2, "ask_size": 2.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0105, "theta": 0.0, "rho": 0.1943, "theo": 129.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.224998474121}, {"option": "AMGN261016P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9335, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0109, "rho": -0.0009, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AMGN261016C00270000", "bid": 122.15, "bid_size": 1.0, "ask": 126.2, "ask_size": 2.0, "iv": 0.5833, "open_interest": 6.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0117, "theta": 0.0, "rho": 0.1978, "theo": 124.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.33, "last_trade_time": "2026-09-17T15:24:47", "percent_change": 0.0, "prev_day_close": 116.224998474121}, {"option": "AMGN261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.8561, "open_interest": 28.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0117, "rho": -0.001, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-17T15:25:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMGN261016C00275000", "bid": 117.1, "bid_size": 2.0, "ask": 121.25, "ask_size": 2.0, "iv": 0.5628, "open_interest": 8.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.013, "theta": 0.0, "rho": 0.2014, "theo": 119.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.06, "last_trade_time": "2026-09-17T15:25:02", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "AMGN261016P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 2.0, "iv": 0.8577, "open_interest": 15.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.013, "theta": -0.0126, "rho": -0.0012, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-17T15:24:47", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AMGN261016C00280000", "bid": 112.2, "bid_size": 1.0, "ask": 116.25, "ask_size": 2.0, "iv": 0.542, "open_interest": 6.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0146, "theta": 0.0, "rho": 0.2049, "theo": 114.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.37, "last_trade_time": "2026-09-17T15:24:47", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "AMGN261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 2.0, "iv": 0.6637, "open_interest": 22.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0136, "rho": -0.0013, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-17T15:25:02", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "AMGN261016C00285000", "bid": 107.15, "bid_size": 2.0, "ask": 111.3, "ask_size": 2.0, "iv": 0.521, "open_interest": 4.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0164, "theta": 0.0, "rho": 0.2084, "theo": 109.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "AMGN261016P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 2.0, "iv": 0.724, "open_interest": 127.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0148, "rho": -0.0015, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-17T15:15:00", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "AMGN261016C00290000", "bid": 102.25, "bid_size": 2.0, "ask": 106.3, "ask_size": 2.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0002, "rho": 0.2118, "theo": 104.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.9, "last_trade_time": "2026-08-20T14:01:53", "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "AMGN261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 42.0, "iv": 0.6569, "open_interest": 160.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0161, "rho": -0.0017, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:08", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AMGN261016C00295000", "bid": 97.25, "bid_size": 1.0, "ask": 101.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.021, "theta": -0.0025, "rho": 0.2153, "theo": 99.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-05T09:31:02", "percent_change": 0.0, "prev_day_close": 91.375}, {"option": "AMGN261016P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.7378, "open_interest": 383.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.021, "theta": -0.0176, "rho": -0.002, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-05T11:27:01", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "AMGN261016C00300000", "bid": 92.5, "bid_size": 5.0, "ask": 96.05, "ask_size": 5.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0239, "theta": -0.005, "rho": 0.2186, "theo": 94.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.66, "last_trade_time": "2026-07-31T11:40:00", "percent_change": 0.0, "prev_day_close": 86.3999977111816}, {"option": "AMGN261016P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 25.0, "iv": 0.5971, "open_interest": 31.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0239, "theta": -0.0194, "rho": -0.0023, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-15T13:49:54", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "AMGN261016C00305000", "bid": 87.5, "bid_size": 5.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0078, "rho": 0.2219, "theo": 89.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.25, "last_trade_time": "2026-07-29T14:51:25", "percent_change": 0.0, "prev_day_close": 81.4249992370606}, {"option": "AMGN261016P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 33.0, "iv": 0.4713, "open_interest": 59.0, "volume": 2.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0275, "theta": -0.0214, "rho": -0.0026, "theo": 0.1416, "change": -0.03, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:56:03", "percent_change": -10.7143, "prev_day_close": 0.280000001192093}, {"option": "AMGN261016C00310000", "bid": 82.55, "bid_size": 5.0, "ask": 86.15, "ask_size": 5.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0315, "theta": -0.0109, "rho": 0.2251, "theo": 84.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.31, "last_trade_time": "2026-08-20T12:30:51", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "AMGN261016P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 55.0, "iv": 0.4838, "open_interest": 2562.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0316, "theta": -0.0238, "rho": -0.0031, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T15:47:08", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AMGN261016C00315000", "bid": 77.55, "bid_size": 5.0, "ask": 81.15, "ask_size": 5.0, "iv": 0.3844, "open_interest": 2.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0008, "vega": 0.0365, "theta": -0.0144, "rho": 0.2282, "theo": 79.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.05, "last_trade_time": "2026-07-29T14:51:25", "percent_change": 0.0, "prev_day_close": 71.7749977111816}, {"option": "AMGN261016P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 41.0, "iv": 0.4262, "open_interest": 207.0, "volume": 4.0, "delta": -0.0135, "gamma": 0.0008, "vega": 0.0366, "theta": -0.0266, "rho": -0.0037, "theo": 0.1902, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T11:55:29", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "AMGN261016C00320000", "bid": 72.6, "bid_size": 12.0, "ask": 76.2, "ask_size": 11.0, "iv": 0.3706, "open_interest": 182.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.001, "vega": 0.0426, "theta": -0.0185, "rho": 0.2311, "theo": 74.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-09-10T12:35:54", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "AMGN261016P00320000", "bid": 0.02, "bid_size": 275.0, "ask": 0.49, "ask_size": 46.0, "iv": 0.3875, "open_interest": 625.0, "volume": 1.0, "delta": -0.0161, "gamma": 0.001, "vega": 0.0429, "theta": -0.03, "rho": -0.0044, "theo": 0.2237, "change": -0.095, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T11:48:16", "percent_change": -26.7606, "prev_day_close": 0.355000007897615}, {"option": "AMGN261016C00325000", "bid": 67.7, "bid_size": 5.0, "ask": 71.25, "ask_size": 5.0, "iv": 0.3606, "open_interest": 7.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0012, "vega": 0.0501, "theta": -0.0232, "rho": 0.2338, "theo": 69.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-18T10:04:33", "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "AMGN261016P00325000", "bid": 0.06, "bid_size": 17.0, "ask": 0.78, "ask_size": 56.0, "iv": 0.3927, "open_interest": 233.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0012, "vega": 0.0502, "theta": -0.034, "rho": -0.0054, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:56:31", "percent_change": 0.0, "prev_day_close": 0.335000012069941}, {"option": "AMGN261016C00330000", "bid": 62.75, "bid_size": 6.0, "ask": 66.35, "ask_size": 6.0, "iv": 0.3474, "open_interest": 19.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0015, "vega": 0.0594, "theta": -0.0288, "rho": 0.2362, "theo": 64.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.52, "last_trade_time": "2026-09-18T10:01:13", "percent_change": 0.0, "prev_day_close": 56.8249988555908}, {"option": "AMGN261016P00330000", "bid": 0.23, "bid_size": 1.0, "ask": 0.37, "ask_size": 9.0, "iv": 0.3465, "open_interest": 1256.0, "volume": 148.0, "delta": -0.0238, "gamma": 0.0016, "vega": 0.0599, "theta": -0.0389, "rho": -0.0065, "theo": 0.3214, "change": -0.245, "open": 0.4, "high": 0.41, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:36:44", "percent_change": -49.4949, "prev_day_close": 0.49499998986721}, {"option": "AMGN261016C00335000", "bid": 58.0, "bid_size": 6.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.3429, "open_interest": 22.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0019, "vega": 0.0709, "theta": -0.0355, "rho": 0.2382, "theo": 59.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-09-08T15:19:04", "percent_change": 0.0, "prev_day_close": 52.1750011444092}, {"option": "AMGN261016P00335000", "bid": 0.07, "bid_size": 19.0, "ask": 1.36, "ask_size": 81.0, "iv": 0.3757, "open_interest": 347.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0019, "vega": 0.0711, "theta": -0.0449, "rho": -0.0081, "theo": 0.3946, "change": 0.135, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T14:28:40", "percent_change": 31.7647, "prev_day_close": 0.424999989569187}, {"option": "AMGN261016C00340000", "bid": 52.65, "bid_size": 55.0, "ask": 56.85, "ask_size": 51.0, "iv": 0.321, "open_interest": 108.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0024, "vega": 0.0855, "theta": -0.0436, "rho": 0.2396, "theo": 54.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.24, "last_trade_time": "2026-09-14T13:54:41", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "AMGN261016P00340000", "bid": 0.2, "bid_size": 28.0, "ask": 1.03, "ask_size": 77.0, "iv": 0.3374, "open_interest": 724.0, "volume": 12.0, "delta": -0.0371, "gamma": 0.0024, "vega": 0.0861, "theta": -0.0523, "rho": -0.0101, "theo": 0.4934, "change": -0.355, "open": 0.9, "high": 0.9, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:03:47", "percent_change": -45.2229, "prev_day_close": 0.784999966621399}, {"option": "AMGN261016C00345000", "bid": 48.1, "bid_size": 6.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.2986, "open_interest": 91.0, "volume": 0.0, "delta": 0.953, "gamma": 0.003, "vega": 0.1037, "theta": -0.0536, "rho": 0.2403, "theo": 49.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-11T14:13:45", "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "AMGN261016P00345000", "bid": 0.27, "bid_size": 24.0, "ask": 1.24, "ask_size": 106.0, "iv": 0.3234, "open_interest": 150.0, "volume": 10.0, "delta": -0.0473, "gamma": 0.0031, "vega": 0.1043, "theta": -0.0616, "rho": -0.0129, "theo": 0.6298, "change": -0.385, "open": 0.58, "high": 0.66, "low": 0.58, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T14:06:22", "percent_change": -36.8421, "prev_day_close": 1.04499995708466}, {"option": "AMGN261016C00350000", "bid": 43.3, "bid_size": 6.0, "ask": 46.75, "ask_size": 7.0, "iv": 0.2921, "open_interest": 42.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0039, "vega": 0.1266, "theta": -0.0658, "rho": 0.2399, "theo": 45.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-09-18T11:21:53", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "AMGN261016P00350000", "bid": 0.5, "bid_size": 17.0, "ask": 1.01, "ask_size": 9.0, "iv": 0.2953, "open_interest": 246.0, "volume": 25.0, "delta": -0.0611, "gamma": 0.0039, "vega": 0.1271, "theta": -0.0732, "rho": -0.0165, "theo": 0.8224, "change": -0.685, "open": 1.41, "high": 1.41, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:41:35", "percent_change": -49.4585, "prev_day_close": 1.38499999046326}, {"option": "AMGN261016C00355000", "bid": 38.35, "bid_size": 1.0, "ask": 42.0, "ask_size": 35.0, "iv": 0.2728, "open_interest": 105.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0049, "vega": 0.1551, "theta": -0.0809, "rho": 0.238, "theo": 40.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.91, "last_trade_time": "2026-09-08T12:43:16", "percent_change": 0.0, "prev_day_close": 33.4250001907349}, {"option": "AMGN261016P00355000", "bid": 0.93, "bid_size": 4.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.2978, "open_interest": 158.0, "volume": 15.0, "delta": -0.0799, "gamma": 0.0049, "vega": 0.1561, "theta": -0.0877, "rho": -0.0215, "theo": 1.0963, "change": -0.665, "open": 1.89, "high": 1.89, "low": 1.16, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:49:05", "percent_change": -35.6568, "prev_day_close": 1.86500000953674}, {"option": "AMGN261016C00357500", "bid": 36.4, "bid_size": 7.0, "ask": 39.75, "ask_size": 8.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0055, "vega": 0.1714, "theta": -0.0895, "rho": 0.2364, "theo": 38.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00357500", "bid": 0.93, "bid_size": 16.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0055, "vega": 0.172, "theta": -0.096, "rho": -0.0246, "theo": 1.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00360000", "bid": 34.0, "bid_size": 46.0, "ask": 37.75, "ask_size": 38.0, "iv": 0.2867, "open_interest": 113.0, "volume": 2.0, "delta": 0.896, "gamma": 0.0061, "vega": 0.1892, "theta": -0.0988, "rho": 0.2342, "theo": 35.8277, "change": 4.175, "open": 33.45, "high": 33.45, "low": 33.45, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-09-21T10:53:14", "percent_change": 14.2613, "prev_day_close": 29.2750005722046}, {"option": "AMGN261016P00360000", "bid": 1.01, "bid_size": 32.0, "ask": 1.79, "ask_size": 9.0, "iv": 0.2794, "open_interest": 339.0, "volume": 28.0, "delta": -0.1049, "gamma": 0.0062, "vega": 0.1908, "theta": -0.1051, "rho": -0.0281, "theo": 1.4858, "change": -1.03, "open": 2.18, "high": 2.21, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:48:37", "percent_change": -42.3868, "prev_day_close": 2.4300000667572}, {"option": "AMGN261016C00362500", "bid": 32.15, "bid_size": 15.0, "ask": 34.05, "ask_size": 6.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0068, "vega": 0.208, "theta": -0.1088, "rho": 0.2315, "theo": 33.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00362500", "bid": 1.42, "bid_size": 7.0, "ask": 2.34, "ask_size": 19.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0069, "vega": 0.2088, "theta": -0.1148, "rho": -0.0321, "theo": 1.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00365000", "bid": 30.25, "bid_size": 10.0, "ask": 32.55, "ask_size": 11.0, "iv": 0.2518, "open_interest": 62.0, "volume": 5.0, "delta": 0.8636, "gamma": 0.0076, "vega": 0.2282, "theta": -0.1193, "rho": 0.2282, "theo": 31.3746, "change": 6.25, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 24.8509, "prev_day_close": 25.1499996185303}, {"option": "AMGN261016P00365000", "bid": 1.76, "bid_size": 6.0, "ask": 2.48, "ask_size": 12.0, "iv": 0.2818, "open_interest": 279.0, "volume": 23.0, "delta": -0.1376, "gamma": 0.0077, "vega": 0.2302, "theta": -0.1251, "rho": -0.0365, "theo": 2.0302, "change": -1.325, "open": 3.21, "high": 3.21, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T14:33:06", "percent_change": -40.458, "prev_day_close": 3.27499997615814}, {"option": "AMGN261016C00367500", "bid": 27.3, "bid_size": 10.0, "ask": 31.3, "ask_size": 15.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0084, "vega": 0.2487, "theta": -0.1301, "rho": 0.2242, "theo": 29.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00367500", "bid": 1.77, "bid_size": 16.0, "ask": 4.05, "ask_size": 19.0, "iv": 0.2962, "open_interest": 0.0, "volume": 1.0, "delta": -0.1571, "gamma": 0.0085, "vega": 0.2498, "theta": -0.1357, "rho": -0.0415, "theo": 2.374, "change": 2.53, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-21T13:48:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00370000", "bid": 26.0, "bid_size": 17.0, "ask": 28.15, "ask_size": 7.0, "iv": 0.2706, "open_interest": 86.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0092, "vega": 0.2699, "theta": -0.141, "rho": 0.2195, "theo": 27.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-09-17T13:02:05", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "AMGN261016P00370000", "bid": 2.4, "bid_size": 8.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.27, "open_interest": 680.0, "volume": 29.0, "delta": -0.1787, "gamma": 0.0093, "vega": 0.2724, "theta": -0.1464, "rho": -0.047, "theo": 2.769, "change": -1.835, "open": 3.05, "high": 3.18, "low": 2.55, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-21T15:43:56", "percent_change": -41.4689, "prev_day_close": 4.42499995231628}, {"option": "AMGN261016C00372500", "bid": 23.4, "bid_size": 17.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.01, "vega": 0.2908, "theta": -0.1518, "rho": 0.2142, "theo": 25.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00372500", "bid": 1.55, "bid_size": 17.0, "ask": 5.35, "ask_size": 21.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0102, "vega": 0.2921, "theta": -0.157, "rho": -0.0529, "theo": 3.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00375000", "bid": 21.75, "bid_size": 22.0, "ask": 24.4, "ask_size": 19.0, "iv": 0.2669, "open_interest": 340.0, "volume": 5.0, "delta": 0.774, "gamma": 0.0108, "vega": 0.3116, "theta": -0.1623, "rho": 0.2082, "theo": 23.1086, "change": 4.95, "open": 22.9, "high": 22.9, "low": 22.9, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-09-21T14:10:52", "percent_change": 27.5766, "prev_day_close": 17.9499998092651}, {"option": "AMGN261016P00375000", "bid": 3.2, "bid_size": 11.0, "ask": 5.15, "ask_size": 90.0, "iv": 0.2817, "open_interest": 370.0, "volume": 37.0, "delta": -0.2285, "gamma": 0.011, "vega": 0.3143, "theta": -0.1674, "rho": -0.0593, "theo": 3.742, "change": -2.06, "open": 5.1, "high": 5.1, "low": 3.48, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-21T14:53:11", "percent_change": -35.2137, "prev_day_close": 5.84999990463257}, {"option": "AMGN261016C00377500", "bid": 19.45, "bid_size": 13.0, "ask": 21.65, "ask_size": 10.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0116, "vega": 0.3314, "theta": -0.1723, "rho": 0.2015, "theo": 21.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00377500", "bid": 2.24, "bid_size": 21.0, "ask": 5.65, "ask_size": 17.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0118, "vega": 0.3327, "theta": -0.1772, "rho": -0.0661, "theo": 4.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00380000", "bid": 17.1, "bid_size": 46.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.2548, "open_interest": 718.0, "volume": 9.0, "delta": 0.7165, "gamma": 0.0124, "vega": 0.35, "theta": -0.1814, "rho": 0.1942, "theo": 19.3611, "change": 4.65, "open": 15.4, "high": 19.25, "low": 15.4, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-09-21T13:57:23", "percent_change": 31.8493, "prev_day_close": 14.6000003814697}, {"option": "AMGN261016P00380000", "bid": 4.55, "bid_size": 14.0, "ask": 6.05, "ask_size": 57.0, "iv": 0.2724, "open_interest": 1553.0, "volume": 21.0, "delta": -0.2869, "gamma": 0.0126, "vega": 0.3524, "theta": -0.1862, "rho": -0.0733, "theo": 4.9935, "change": -2.82, "open": 7.1, "high": 7.1, "low": 4.67, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-21T15:43:56", "percent_change": -37.1053, "prev_day_close": 7.60000014305115}, {"option": "AMGN261016C00382500", "bid": 16.15, "bid_size": 17.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0131, "vega": 0.3668, "theta": -0.1896, "rho": 0.1863, "theo": 17.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00382500", "bid": 4.6, "bid_size": 24.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.2702, "open_interest": 0.0, "volume": 2.0, "delta": -0.3191, "gamma": 0.0133, "vega": 0.368, "theta": -0.1942, "rho": -0.0809, "theo": 5.7411, "change": 6.03, "open": 6.03, "high": 6.03, "low": 6.03, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-09-21T13:26:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00385000", "bid": 14.45, "bid_size": 37.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.2558, "open_interest": 117.0, "volume": 10.0, "delta": 0.6513, "gamma": 0.0138, "vega": 0.3815, "theta": -0.1966, "rho": 0.1777, "theo": 15.9364, "change": 2.98, "open": 14.9, "high": 15.91, "low": 14.9, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-09-21T13:04:15", "percent_change": 24.8333, "prev_day_close": 12.0}, {"option": "AMGN261016P00385000", "bid": 5.95, "bid_size": 21.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.264, "open_interest": 253.0, "volume": 8.0, "delta": -0.3531, "gamma": 0.014, "vega": 0.3832, "theta": -0.2011, "rho": -0.0886, "theo": 6.5732, "change": -3.23, "open": 7.55, "high": 7.55, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-09-21T13:33:47", "percent_change": -32.6263, "prev_day_close": 9.90000009536743}, {"option": "AMGN261016C00387500", "bid": 13.2, "bid_size": 10.0, "ask": 15.05, "ask_size": 8.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.0143, "vega": 0.3936, "theta": -0.2022, "rho": 0.1687, "theo": 14.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00387500", "bid": 6.85, "bid_size": 14.0, "ask": 9.35, "ask_size": 26.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0145, "vega": 0.3942, "theta": -0.2066, "rho": -0.0961, "theo": 7.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00390000", "bid": 12.3, "bid_size": 23.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.258, "open_interest": 421.0, "volume": 55.0, "delta": 0.5797, "gamma": 0.0147, "vega": 0.4027, "theta": -0.2063, "rho": 0.1591, "theo": 12.8653, "change": 3.485, "open": 8.0, "high": 13.05, "low": 8.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-09-21T15:36:53", "percent_change": 36.9761, "prev_day_close": 9.4249997138977}, {"option": "AMGN261016P00390000", "bid": 8.3, "bid_size": 2.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.2738, "open_interest": 543.0, "volume": 36.0, "delta": -0.4256, "gamma": 0.015, "vega": 0.4032, "theta": -0.2106, "rho": -0.1044, "theo": 8.5286, "change": -3.695, "open": 9.5, "high": 9.8, "low": 8.33, "tick": "no_change", "last_trade_price": 9.03, "last_trade_time": "2026-09-21T15:20:49", "percent_change": -29.0373, "prev_day_close": 12.7249999046326}, {"option": "AMGN261016C00392500", "bid": 10.3, "bid_size": 17.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 10.0, "delta": 0.5426, "gamma": 0.015, "vega": 0.4085, "theta": -0.2087, "rho": 0.1493, "theo": 11.4886, "change": 11.2, "open": 10.26, "high": 11.2, "low": 10.26, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T14:54:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00392500", "bid": 8.3, "bid_size": 15.0, "ask": 11.4, "ask_size": 24.0, "iv": 0.2608, "open_interest": 0.0, "volume": 3.0, "delta": -0.4634, "gamma": 0.0153, "vega": 0.4081, "theta": -0.2129, "rho": -0.1111, "theo": 9.6595, "change": 9.88, "open": 10.05, "high": 10.05, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-21T14:54:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00395000", "bid": 9.75, "bid_size": 18.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.2591, "open_interest": 274.0, "volume": 565.0, "delta": 0.5051, "gamma": 0.0151, "vega": 0.4107, "theta": -0.2094, "rho": 0.1392, "theo": 10.2146, "change": 2.635, "open": 9.5, "high": 10.38, "low": 9.2, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-09-21T15:36:53", "percent_change": 34.7855, "prev_day_close": 7.57500004768372}, {"option": "AMGN261016P00395000", "bid": 9.65, "bid_size": 18.0, "ask": 12.85, "ask_size": 28.0, "iv": 0.2639, "open_interest": 276.0, "volume": 7.0, "delta": -0.5016, "gamma": 0.0154, "vega": 0.4097, "theta": -0.2136, "rho": -0.1186, "theo": 10.8937, "change": -4.84, "open": 10.5, "high": 10.72, "low": 10.5, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-21T14:11:43", "percent_change": -31.2258, "prev_day_close": 15.4999995231628}, {"option": "AMGN261016C00397500", "bid": 6.9, "bid_size": 34.0, "ask": 11.05, "ask_size": 13.0, "iv": 0.2529, "open_interest": 0.0, "volume": 1.0, "delta": 0.4676, "gamma": 0.0151, "vega": 0.4095, "theta": -0.2083, "rho": 0.1292, "theo": 9.0445, "change": 9.25, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-21T14:49:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00397500", "bid": 10.0, "bid_size": 19.0, "ask": 13.35, "ask_size": 7.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0154, "vega": 0.4077, "theta": -0.2125, "rho": -0.1249, "theo": 12.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00400000", "bid": 7.6, "bid_size": 18.0, "ask": 8.65, "ask_size": 9.0, "iv": 0.2579, "open_interest": 1090.0, "volume": 177.0, "delta": 0.4305, "gamma": 0.0149, "vega": 0.4047, "theta": -0.2056, "rho": 0.1191, "theo": 7.9765, "change": 2.44, "open": 5.2, "high": 8.5, "low": 4.7, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-09-21T15:40:01", "percent_change": 42.4348, "prev_day_close": 5.75}, {"option": "AMGN261016P00400000", "bid": 12.35, "bid_size": 22.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2418, "open_interest": 922.0, "volume": 20.0, "delta": -0.5778, "gamma": 0.0153, "vega": 0.4014, "theta": -0.2097, "rho": -0.1315, "theo": 13.6724, "change": -5.5, "open": 15.81, "high": 15.81, "low": 13.19, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T15:59:35", "percent_change": -28.2051, "prev_day_close": 19.5}, {"option": "AMGN261016C00402500", "bid": 6.65, "bid_size": 18.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.2583, "open_interest": 0.0, "volume": 117.0, "delta": 0.3943, "gamma": 0.0146, "vega": 0.3968, "theta": -0.2013, "rho": 0.1093, "theo": 7.0085, "change": 6.45, "open": 6.75, "high": 6.75, "low": 6.45, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T11:14:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016P00402500", "bid": 13.0, "bid_size": 15.0, "ask": 17.25, "ask_size": 14.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.015, "vega": 0.3929, "theta": -0.2054, "rho": -0.1363, "theo": 15.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMGN261016C00405000", "bid": 5.8, "bid_size": 20.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2545, "open_interest": 312.0, "volume": 176.0, "delta": 0.3592, "gamma": 0.0142, "vega": 0.3856, "theta": -0.1955, "rho": 0.0996, "theo": 6.1361, "change": 1.675, "open": 4.3, "high": 6.4, "low": 4.3, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-21T15:58:11", "percent_change": 37.4302, "prev_day_close": 4.47499990463257}, {"option": "AMGN261016P00405000", "bid": 15.65, "bid_size": 15.0, "ask": 17.95, "ask_size": 8.0, "iv": 0.2527, "open_interest": 692.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0146, "vega": 0.3795, "theta": -0.1996, "rho": -0.1401, "theo": 16.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-09-16T10:30:19", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "AMGN261016C00410000", "bid": 4.4, "bid_size": 17.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.256, "open_interest": 493.0, "volume": 279.0, "delta": 0.2938, "gamma": 0.0131, "vega": 0.356, "theta": -0.1803, "rho": 0.0816, "theo": 4.6579, "change": 1.175, "open": 3.6, "high": 5.0, "low": 3.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:58:10", "percent_change": 34.3066, "prev_day_close": 3.42500007152557}, {"option": "AMGN261016P00410000", "bid": 18.25, "bid_size": 26.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2536, "open_interest": 283.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0135, "vega": 0.3461, "theta": -0.1843, "rho": -0.1455, "theo": 20.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.28, "last_trade_time": "2026-09-18T14:48:38", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "AMGN261016C00415000", "bid": 3.25, "bid_size": 16.0, "ask": 3.75, "ask_size": 8.0, "iv": 0.2562, "open_interest": 454.0, "volume": 44.0, "delta": 0.2361, "gamma": 0.0116, "vega": 0.3194, "theta": -0.1616, "rho": 0.0656, "theo": 3.4953, "change": 0.825, "open": 2.76, "high": 3.56, "low": 2.76, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-21T15:57:37", "percent_change": 30.9568, "prev_day_close": 2.66500008106232}, {"option": "AMGN261016P00415000", "bid": 22.5, "bid_size": 23.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.2625, "open_interest": 319.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0122, "vega": 0.305, "theta": -0.1656, "rho": -0.1456, "theo": 24.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.56, "last_trade_time": "2026-09-15T10:49:36", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "AMGN261016C00420000", "bid": 2.23, "bid_size": 29.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.2547, "open_interest": 927.0, "volume": 123.0, "delta": 0.1867, "gamma": 0.0101, "vega": 0.2794, "theta": -0.1414, "rho": 0.0519, "theo": 2.5988, "change": 0.59, "open": 1.7, "high": 2.83, "low": 1.7, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T15:54:10", "percent_change": 29.6482, "prev_day_close": 1.9899999499321}, {"option": "AMGN261016P00420000", "bid": 27.15, "bid_size": 18.0, "ask": 30.5, "ask_size": 28.0, "iv": 0.2713, "open_interest": 362.0, "volume": 1.0, "delta": -0.8301, "gamma": 0.0106, "vega": 0.2591, "theta": -0.1454, "rho": -0.1405, "theo": 28.4709, "change": -5.07, "open": 30.28, "high": 30.28, "low": 30.28, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-09-21T10:03:03", "percent_change": -14.3423, "prev_day_close": 35.3500003814697}, {"option": "AMGN261016C00425000", "bid": 0.62, "bid_size": 87.0, "ask": 2.34, "ask_size": 14.0, "iv": 0.2404, "open_interest": 267.0, "volume": 17.0, "delta": 0.1459, "gamma": 0.0085, "vega": 0.2392, "theta": -0.1212, "rho": 0.0406, "theo": 1.9209, "change": 0.445, "open": 1.53, "high": 2.28, "low": 1.53, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T15:39:03", "percent_change": 27.5542, "prev_day_close": 1.61500000953674}, {"option": "AMGN261016P00425000", "bid": 31.55, "bid_size": 16.0, "ask": 34.75, "ask_size": 25.0, "iv": 0.2736, "open_interest": 488.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0092, "vega": 0.213, "theta": -0.1257, "rho": -0.1291, "theo": 32.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.48, "last_trade_time": "2026-09-10T12:14:11", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "AMGN261016C00430000", "bid": 1.23, "bid_size": 22.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.2668, "open_interest": 404.0, "volume": 47.0, "delta": 0.1131, "gamma": 0.007, "vega": 0.2014, "theta": -0.1023, "rho": 0.0315, "theo": 1.4192, "change": 0.345, "open": 1.36, "high": 1.51, "low": 1.2, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T13:59:03", "percent_change": 30.6667, "prev_day_close": 1.125}, {"option": "AMGN261016P00430000", "bid": 35.3, "bid_size": 7.0, "ask": 39.45, "ask_size": 7.0, "iv": 0.2595, "open_interest": 54.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0078, "vega": 0.1694, "theta": -0.1074, "rho": -0.1125, "theo": 37.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-11T10:02:37", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "AMGN261016C00435000", "bid": 0.62, "bid_size": 24.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.2689, "open_interest": 236.0, "volume": 1.0, "delta": 0.0876, "gamma": 0.0058, "vega": 0.1678, "theta": -0.0857, "rho": 0.0244, "theo": 1.0562, "change": 0.365, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T11:52:38", "percent_change": 45.912, "prev_day_close": 0.794999986886978}, {"option": "AMGN261016P00435000", "bid": 40.4, "bid_size": 6.0, "ask": 44.2, "ask_size": 6.0, "iv": 0.2786, "open_interest": 20.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0065, "vega": 0.1301, "theta": -0.0924, "rho": -0.0961, "theo": 42.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-09-08T10:55:40", "percent_change": 0.0, "prev_day_close": 49.9750003814697}, {"option": "AMGN261016C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.2563, "open_interest": 461.0, "volume": 13.0, "delta": 0.0683, "gamma": 0.0047, "vega": 0.1394, "theta": -0.072, "rho": 0.0189, "theo": 0.7993, "change": 0.045, "open": 0.78, "high": 0.82, "low": 0.67, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T13:24:17", "percent_change": 5.80645, "prev_day_close": 0.774999976158142}, {"option": "AMGN261016P00440000", "bid": 44.9, "bid_size": 52.0, "ask": 48.95, "ask_size": 1.0, "iv": 0.269, "open_interest": 145.0, "volume": 100.0, "delta": -0.9585, "gamma": 0.0056, "vega": 0.0944, "theta": -0.0769, "rho": -0.0741, "theo": 46.976, "change": -7.675, "open": 47.2, "high": 47.2, "low": 47.2, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-09-21T15:26:40", "percent_change": -13.9863, "prev_day_close": 54.875}, {"option": "AMGN261016C00445000", "bid": 0.08, "bid_size": 116.0, "ask": 1.01, "ask_size": 9.0, "iv": 0.2719, "open_interest": 773.0, "volume": 6.0, "delta": 0.0539, "gamma": 0.0038, "vega": 0.1162, "theta": -0.0609, "rho": 0.0149, "theo": 0.6181, "change": -0.01, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T13:17:31", "percent_change": -1.49254, "prev_day_close": 0.670000001788139}, {"option": "AMGN261016P00445000", "bid": 49.8, "bid_size": 6.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.2783, "open_interest": 2.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0048, "vega": 0.0622, "theta": -0.0603, "rho": -0.0579, "theo": 51.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-09-08T12:14:38", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "AMGN261016C00450000", "bid": 0.31, "bid_size": 23.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.2793, "open_interest": 1173.0, "volume": 26.0, "delta": 0.0437, "gamma": 0.0031, "vega": 0.0986, "theta": -0.0528, "rho": 0.0121, "theo": 0.4979, "change": 0.235, "open": 0.55, "high": 0.55, "low": 0.51, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:37:42", "percent_change": 74.6032, "prev_day_close": 0.314999997615814}, {"option": "AMGN261016P00450000", "bid": 54.75, "bid_size": 5.0, "ask": 58.85, "ask_size": 1.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0034, "vega": 0.033, "theta": -0.0609, "rho": -0.0279, "theo": 56.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.44, "last_trade_time": "2026-09-10T12:43:16", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "AMGN261016C00455000", "bid": 0.21, "bid_size": 16.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.2885, "open_interest": 388.0, "volume": 1.0, "delta": 0.0364, "gamma": 0.0026, "vega": 0.0851, "theta": -0.0468, "rho": 0.01, "theo": 0.4152, "change": -0.075, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T11:52:41", "percent_change": -13.7615, "prev_day_close": 0.545000016689301}, {"option": "AMGN261016P00455000", "bid": 60.25, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0024, "vega": 0.0217, "theta": -0.0526, "rho": -0.0219, "theo": 61.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-09-02T11:22:42", "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "AMGN261016C00460000", "bid": 0.3, "bid_size": 3.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.3058, "open_interest": 267.0, "volume": 1.0, "delta": 0.031, "gamma": 0.0022, "vega": 0.0747, "theta": -0.0423, "rho": 0.0086, "theo": 0.3574, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:54:07", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "AMGN261016P00460000", "bid": 65.3, "bid_size": 15.0, "ask": 68.5, "ask_size": 31.0, "iv": 0.3419, "open_interest": 4125.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0015, "vega": 0.011, "theta": -0.0544, "rho": 0.0, "theo": 66.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.95, "last_trade_time": "2026-09-17T14:49:18", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "AMGN261016C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 5.0, "iv": 0.3128, "open_interest": 194.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0019, "vega": 0.0664, "theta": -0.0388, "rho": 0.0074, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:02:53", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "AMGN261016P00465000", "bid": 70.05, "bid_size": 5.0, "ask": 73.65, "ask_size": 5.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 71.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "AMGN261016C00470000", "bid": 0.24, "bid_size": 1.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.3356, "open_interest": 225.0, "volume": 11.0, "delta": 0.0238, "gamma": 0.0016, "vega": 0.0598, "theta": -0.0362, "rho": 0.0065, "theo": 0.2821, "change": -0.005, "open": 0.56, "high": 0.65, "low": 0.23, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:03:26", "percent_change": -1.36987, "prev_day_close": 0.365000009536743}, {"option": "AMGN261016P00470000", "bid": 75.15, "bid_size": 5.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 76.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.35, "last_trade_time": "2026-06-29T15:08:27", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "AMGN261016C00475000", "bid": 0.02, "bid_size": 29.0, "ask": 0.51, "ask_size": 69.0, "iv": 0.3424, "open_interest": 107.0, "volume": 146.0, "delta": 0.0213, "gamma": 0.0014, "vega": 0.0544, "theta": -0.034, "rho": 0.0058, "theo": 0.257, "change": 0.015, "open": 0.9, "high": 1.0, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:34:00", "percent_change": 5.88236, "prev_day_close": 0.254999994300306}, {"option": "AMGN261016P00475000", "bid": 80.4, "bid_size": 5.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 81.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "AMGN261016C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 48.0, "iv": 0.4196, "open_interest": 745.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0013, "vega": 0.0499, "theta": -0.0321, "rho": 0.0052, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:44:44", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "AMGN261016P00480000", "bid": 85.05, "bid_size": 5.0, "ask": 88.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 86.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-09-08T09:32:03", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "AMGN261016C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 3.0, "iv": 0.4496, "open_interest": 53.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0011, "vega": 0.0459, "theta": -0.0305, "rho": 0.0048, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T14:01:02", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "AMGN261016P00485000", "bid": 89.75, "bid_size": 2.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 91.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3249969482422}, {"option": "AMGN261016C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.4262, "open_interest": 466.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.001, "vega": 0.0423, "theta": -0.029, "rho": 0.0043, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T09:40:43", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AMGN261016P00490000", "bid": 94.75, "bid_size": 2.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 96.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.1, "last_trade_time": "2026-08-25T12:02:21", "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "AMGN261016C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 2.0, "iv": 0.5381, "open_interest": 133.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0009, "vega": 0.0392, "theta": -0.0276, "rho": 0.004, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-17T09:30:45", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "AMGN261016P00495000", "bid": 99.75, "bid_size": 2.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 101.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "AMGN261016C00500000", "bid": 0.1, "bid_size": 2.0, "ask": 0.86, "ask_size": 46.0, "iv": 0.4594, "open_interest": 203.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0008, "vega": 0.0364, "theta": -0.0263, "rho": 0.0036, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T10:54:42", "percent_change": 0.0, "prev_day_close": 0.309999998658896}, {"option": "AMGN261016P00500000", "bid": 105.05, "bid_size": 5.0, "ask": 108.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 106.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "AMGN261016C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 46.0, "iv": 0.4999, "open_interest": 149.0, "volume": 79.0, "delta": 0.0123, "gamma": 0.0008, "vega": 0.0339, "theta": -0.0251, "rho": 0.0033, "theo": 0.1642, "change": -0.75, "open": 1.0, "high": 1.0, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T10:44:33", "percent_change": -53.1915, "prev_day_close": 1.4099999666214}, {"option": "AMGN261016P00505000", "bid": 110.05, "bid_size": 5.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 111.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "AMGN261016C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4176, "open_interest": 214.0, "volume": 142.0, "delta": 0.0113, "gamma": 0.0007, "vega": 0.0315, "theta": -0.0239, "rho": 0.0031, "theo": 0.1536, "change": -0.1, "open": 0.18, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:11:31", "percent_change": -45.4545, "prev_day_close": 0.219999998807907}, {"option": "AMGN261016P00510000", "bid": 115.2, "bid_size": 5.0, "ask": 118.5, "ask_size": 5.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 116.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "AMGN261016C00515000", "bid": 0.05, "bid_size": 2.0, "ask": 0.37, "ask_size": 12.0, "iv": 0.4499, "open_interest": 37.0, "volume": 5.0, "delta": 0.0104, "gamma": 0.0006, "vega": 0.0294, "theta": -0.0228, "rho": 0.0028, "theo": 0.1439, "change": -0.145, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:45:48", "percent_change": -54.717, "prev_day_close": 0.264999995008111}, {"option": "AMGN261016P00515000", "bid": 120.05, "bid_size": 5.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 121.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "AMGN261016C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3936, "open_interest": 21.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0006, "vega": 0.0274, "theta": -0.0218, "rho": 0.0026, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-09-10T09:30:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMGN261016P00520000", "bid": 125.05, "bid_size": 5.0, "ask": 128.65, "ask_size": 5.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 126.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "AMGN261016C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4056, "open_interest": 32.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0257, "theta": -0.0208, "rho": 0.0024, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T15:50:04", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AMGN261016P00525000", "bid": 129.75, "bid_size": 2.0, "ask": 133.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 131.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "AMGN261016C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 5.0, "iv": 0.467, "open_interest": 5.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0005, "vega": 0.0241, "theta": -0.0199, "rho": 0.0022, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T12:35:05", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "AMGN261016P00530000", "bid": 134.75, "bid_size": 2.0, "ask": 138.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 136.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.45, "last_trade_time": "2026-09-01T09:57:22", "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "AMGN261016C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 5.0, "iv": 0.5057, "open_interest": 15.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0226, "theta": -0.019, "rho": 0.0021, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T12:35:18", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AMGN261016P00535000", "bid": 139.75, "bid_size": 2.0, "ask": 143.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 141.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "AMGN261016C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.7457, "open_interest": 3.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0212, "theta": -0.0182, "rho": 0.0019, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T10:11:41", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AMGN261016P00540000", "bid": 144.75, "bid_size": 2.0, "ask": 148.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 146.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "AMGN261016C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.02, "theta": -0.0174, "rho": 0.0018, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "AMGN261016P00545000", "bid": 149.75, "bid_size": 2.0, "ask": 153.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 151.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "AMGN261016C00550000", "bid": 0.02, "bid_size": 2.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.5058, "open_interest": 12.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0188, "theta": -0.0167, "rho": 0.0017, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T13:31:27", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "AMGN261016P00550000", "bid": 154.75, "bid_size": 2.0, "ask": 158.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 156.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "AMGN261016C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.8008, "open_interest": 1.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0003, "vega": 0.0177, "theta": -0.016, "rho": 0.0016, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T15:39:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMGN261016P00555000", "bid": 159.75, "bid_size": 2.0, "ask": 163.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 161.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.425003051758}, {"option": "AMGN261016C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8088, "open_interest": 21.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0153, "rho": 0.0015, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-09T15:55:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AMGN261016P00560000", "bid": 164.75, "bid_size": 2.0, "ask": 168.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 166.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "AMGN261016C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.8161, "open_interest": 168.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0158, "theta": -0.0147, "rho": 0.0014, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T10:39:44", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AMGN261016P00565000", "bid": 169.75, "bid_size": 2.0, "ask": 173.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 171.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.650001525879}, {"option": "AMGN261016C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.5444, "open_interest": 218.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0141, "rho": 0.0013, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T12:43:59", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "AMGN261016P00570000", "bid": 174.75, "bid_size": 2.0, "ask": 178.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 176.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "AMGN261016C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.5557, "open_interest": 235.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0135, "rho": 0.0012, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T12:05:18", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "AMGN261016P00575000", "bid": 179.75, "bid_size": 2.0, "ask": 183.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 181.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.650001525879}, {"option": "AMGN261023C00220000", "bid": 172.2, "bid_size": 1.0, "ask": 176.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.2029, "theo": 174.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.724998474121}, {"option": "AMGN261023P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0102, "rho": -0.001, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN261023C00225000", "bid": 167.2, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0105, "theta": 0.0, "rho": 0.2075, "theo": 169.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.724998474121}, {"option": "AMGN261023P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0107, "rho": -0.001, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN261023C00230000", "bid": 162.25, "bid_size": 1.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0113, "theta": 0.0, "rho": 0.212, "theo": 164.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "AMGN261023P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0112, "rho": -0.0011, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00235000", "bid": 157.25, "bid_size": 1.0, "ask": 161.3, "ask_size": 1.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0122, "theta": 0.0, "rho": 0.2165, "theo": 159.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.775001525879}, {"option": "AMGN261023P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0118, "rho": -0.0012, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00240000", "bid": 152.25, "bid_size": 2.0, "ask": 156.35, "ask_size": 1.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0133, "theta": 0.0, "rho": 0.2211, "theo": 154.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.775001525879}, {"option": "AMGN261023P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0124, "rho": -0.0014, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00245000", "bid": 147.3, "bid_size": 1.0, "ask": 151.35, "ask_size": 1.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0144, "theta": 0.0, "rho": 0.2256, "theo": 149.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.824996948242}, {"option": "AMGN261023P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0145, "theta": -0.013, "rho": -0.0015, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00250000", "bid": 142.25, "bid_size": 1.0, "ask": 146.4, "ask_size": 1.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0157, "theta": 0.0, "rho": 0.23, "theo": 144.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.824996948242}, {"option": "AMGN261023P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0137, "rho": -0.0016, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00255000", "bid": 137.35, "bid_size": 1.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0172, "theta": 0.0, "rho": 0.2345, "theo": 139.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "AMGN261023P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0145, "rho": -0.0018, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00260000", "bid": 132.3, "bid_size": 1.0, "ask": 136.45, "ask_size": 1.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0188, "theta": 0.0, "rho": 0.2389, "theo": 134.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.875}, {"option": "AMGN261023P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0188, "theta": -0.0154, "rho": -0.002, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00265000", "bid": 127.4, "bid_size": 1.0, "ask": 131.45, "ask_size": 1.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0205, "theta": -0.0009, "rho": 0.2434, "theo": 129.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.875}, {"option": "AMGN261023P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0207, "theta": -0.0164, "rho": -0.0022, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00270000", "bid": 122.4, "bid_size": 1.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0226, "theta": -0.0025, "rho": 0.2477, "theo": 124.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.875}, {"option": "AMGN261023P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0227, "theta": -0.0174, "rho": -0.0024, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00275000", "bid": 117.45, "bid_size": 1.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0249, "theta": -0.0043, "rho": 0.2521, "theo": 119.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "AMGN261023P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.025, "theta": -0.0186, "rho": -0.0027, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00280000", "bid": 112.45, "bid_size": 1.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0276, "theta": -0.0062, "rho": 0.2564, "theo": 114.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.925003051758}, {"option": "AMGN261023P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0277, "theta": -0.0199, "rho": -0.003, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AMGN261023C00285000", "bid": 107.5, "bid_size": 1.0, "ask": 111.55, "ask_size": 1.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0306, "theta": -0.0082, "rho": 0.2606, "theo": 109.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.925003051758}, {"option": "AMGN261023P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 2.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0307, "theta": -0.0213, "rho": -0.0034, "theo": 0.1822, "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": 2.15000009536743}, {"option": "AMGN261023C00290000", "bid": 102.5, "bid_size": 1.0, "ask": 106.55, "ask_size": 1.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0005, "vega": 0.034, "theta": -0.0104, "rho": 0.2648, "theo": 104.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "AMGN261023P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 2.0, "iv": 0.6037, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0005, "vega": 0.0343, "theta": -0.023, "rho": -0.0038, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T15:30:22", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "AMGN261023C00295000", "bid": 97.55, "bid_size": 1.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0381, "theta": -0.0128, "rho": 0.2689, "theo": 99.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.125}, {"option": "AMGN261023P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 2.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0006, "vega": 0.0382, "theta": -0.0248, "rho": -0.0043, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261023C00300000", "bid": 92.7, "bid_size": 5.0, "ask": 96.2, "ask_size": 5.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.0428, "theta": -0.0155, "rho": 0.2728, "theo": 94.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "AMGN261023P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0429, "theta": -0.0269, "rho": -0.005, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "AMGN261023C00305000", "bid": 88.0, "bid_size": 5.0, "ask": 91.25, "ask_size": 5.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0008, "vega": 0.0482, "theta": -0.0185, "rho": 0.2767, "theo": 89.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "AMGN261023P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 5.0, "iv": 0.4816, "open_interest": 1.0, "volume": 1.0, "delta": -0.0162, "gamma": 0.0008, "vega": 0.0486, "theta": -0.0293, "rho": -0.0057, "theo": 0.2825, "change": -0.04, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:35:25", "percent_change": -7.84314, "prev_day_close": 0.509999990463257}, {"option": "AMGN261023C00310000", "bid": 82.65, "bid_size": 1.0, "ask": 86.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.001, "vega": 0.0546, "theta": -0.0218, "rho": 0.2804, "theo": 84.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2250022888184}, {"option": "AMGN261023P00310000", "bid": 0.02, "bid_size": 100.0, "ask": 0.96, "ask_size": 1.0, "iv": 0.43, "open_interest": 700.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.001, "vega": 0.0549, "theta": -0.0321, "rho": -0.0065, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:31:59", "percent_change": 0.0, "prev_day_close": 0.320000006817281}, {"option": "AMGN261023C00315000", "bid": 77.65, "bid_size": 1.0, "ask": 81.8, "ask_size": 1.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0011, "vega": 0.0622, "theta": -0.0255, "rho": 0.2839, "theo": 79.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "AMGN261023P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 11.0, "iv": 0.4131, "open_interest": 100.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0624, "theta": -0.0353, "rho": -0.0076, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T12:09:04", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AMGN261023C00320000", "bid": 72.95, "bid_size": 1.0, "ask": 76.85, "ask_size": 1.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0014, "vega": 0.0711, "theta": -0.0298, "rho": 0.2871, "theo": 74.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "AMGN261023P00320000", "bid": 0.07, "bid_size": 11.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0014, "vega": 0.0719, "theta": -0.039, "rho": -0.009, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "AMGN261023C00325000", "bid": 67.9, "bid_size": 1.0, "ask": 71.95, "ask_size": 6.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0016, "vega": 0.0819, "theta": -0.0347, "rho": 0.29, "theo": 70.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5249977111816}, {"option": "AMGN261023P00325000", "bid": 0.11, "bid_size": 11.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0016, "vega": 0.0823, "theta": -0.0434, "rho": -0.0105, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999972432852}, {"option": "AMGN261023C00330000", "bid": 63.15, "bid_size": 7.0, "ask": 66.85, "ask_size": 6.0, "iv": 0.3296, "open_interest": 0.0, "volume": 1.0, "delta": 0.9638, "gamma": 0.002, "vega": 0.0948, "theta": -0.0404, "rho": 0.2924, "theo": 65.1304, "change": 6.07, "open": 63.82, "high": 63.82, "low": 63.82, "tick": "up", "last_trade_price": 63.82, "last_trade_time": "2026-09-21T10:46:01", "percent_change": 10.5108, "prev_day_close": 57.75}, {"option": "AMGN261023P00330000", "bid": 0.28, "bid_size": 1.0, "ask": 1.11, "ask_size": 20.0, "iv": 0.3561, "open_interest": 0.0, "volume": 143.0, "delta": -0.0365, "gamma": 0.002, "vega": 0.0957, "theta": -0.0486, "rho": -0.0127, "theo": 0.5866, "change": -0.365, "open": 0.47, "high": 0.56, "low": 0.36, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:20:32", "percent_change": -42.1965, "prev_day_close": 0.864999994635582}, {"option": "AMGN261023C00335000", "bid": 58.55, "bid_size": 6.0, "ask": 62.2, "ask_size": 6.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0024, "vega": 0.1104, "theta": -0.0471, "rho": 0.2942, "theo": 60.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0249996185303}, {"option": "AMGN261023P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 5.0, "iv": 0.3485, "open_interest": 12.0, "volume": 8.0, "delta": -0.0441, "gamma": 0.0024, "vega": 0.1111, "theta": -0.0548, "rho": -0.0151, "theo": 0.7039, "change": -0.615, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:41:26", "percent_change": -55.157, "prev_day_close": 1.11500000953674}, {"option": "AMGN261023C00340000", "bid": 53.5, "bid_size": 6.0, "ask": 57.4, "ask_size": 6.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0029, "vega": 0.1293, "theta": -0.0551, "rho": 0.2952, "theo": 55.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "AMGN261023P00340000", "bid": 0.32, "bid_size": 18.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.3654, "open_interest": 8.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0029, "vega": 0.1303, "theta": -0.0621, "rho": -0.0186, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-08T11:23:38", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "AMGN261023C00345000", "bid": 48.7, "bid_size": 6.0, "ask": 52.65, "ask_size": 6.0, "iv": 0.3106, "open_interest": 3.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0035, "vega": 0.1521, "theta": -0.0645, "rho": 0.2952, "theo": 50.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.27, "last_trade_time": "2026-09-18T11:44:41", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "AMGN261023P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 5.0, "iv": 0.3599, "open_interest": 45.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0036, "vega": 0.1527, "theta": -0.071, "rho": -0.0226, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-09-08T11:24:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMGN261023C00350000", "bid": 44.1, "bid_size": 7.0, "ask": 47.95, "ask_size": 7.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0043, "vega": 0.1795, "theta": -0.0757, "rho": 0.2937, "theo": 45.9549, "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": 39.0750007629394}, {"option": "AMGN261023P00350000", "bid": 0.64, "bid_size": 21.0, "ask": 3.95, "ask_size": 11.0, "iv": 0.3482, "open_interest": 51.0, "volume": 1.0, "delta": -0.0825, "gamma": 0.0043, "vega": 0.181, "theta": -0.0818, "rho": -0.0282, "theo": 1.333, "change": 0.78, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-09-21T10:38:28", "percent_change": 45.0867, "prev_day_close": 1.73000001907349}, {"option": "AMGN261023C00355000", "bid": 39.4, "bid_size": 7.0, "ask": 43.15, "ask_size": 7.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0052, "vega": 0.2119, "theta": -0.0888, "rho": 0.2903, "theo": 41.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "AMGN261023P00355000", "bid": 0.06, "bid_size": 6.0, "ask": 2.12, "ask_size": 1.0, "iv": 0.2591, "open_interest": 19.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0053, "vega": 0.2133, "theta": -0.0945, "rho": -0.0354, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T09:33:55", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "AMGN261023C00360000", "bid": 34.65, "bid_size": 1.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0063, "vega": 0.2486, "theta": -0.1038, "rho": 0.2849, "theo": 36.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "AMGN261023P00360000", "bid": 1.08, "bid_size": 12.0, "ask": 3.05, "ask_size": 14.0, "iv": 0.2787, "open_interest": 38.0, "volume": 3.0, "delta": -0.1303, "gamma": 0.0064, "vega": 0.2495, "theta": -0.1091, "rho": -0.0439, "theo": 2.2102, "change": -0.52, "open": 2.69, "high": 3.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-21T10:45:31", "percent_change": -17.1617, "prev_day_close": 3.03000009059906}, {"option": "AMGN261023C00365000", "bid": 31.2, "bid_size": 18.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0075, "vega": 0.2887, "theta": -0.12, "rho": 0.2769, "theo": 32.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "AMGN261023P00365000", "bid": 2.58, "bid_size": 2.0, "ask": 3.25, "ask_size": 9.0, "iv": 0.28, "open_interest": 16.0, "volume": 3.0, "delta": -0.1638, "gamma": 0.0076, "vega": 0.2902, "theta": -0.1251, "rho": -0.0546, "theo": 2.8839, "change": -0.62, "open": 4.14, "high": 4.14, "low": 2.93, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-09-21T13:58:32", "percent_change": -17.2702, "prev_day_close": 3.59000015258789}, {"option": "AMGN261023C00370000", "bid": 26.15, "bid_size": 9.0, "ask": 30.25, "ask_size": 9.0, "iv": 0.267, "open_interest": 6.0, "volume": 5.0, "delta": 0.7982, "gamma": 0.0088, "vega": 0.3302, "theta": -0.1368, "rho": 0.2662, "theo": 28.4297, "change": -0.275, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T09:36:05", "percent_change": -1.18152, "prev_day_close": 23.2749996185303}, {"option": "AMGN261023P00370000", "bid": 3.0, "bid_size": 1.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.2693, "open_interest": 7.0, "volume": 3.0, "delta": -0.2041, "gamma": 0.0089, "vega": 0.3325, "theta": -0.1416, "rho": -0.0673, "theo": 3.7555, "change": -2.3, "open": 5.14, "high": 5.14, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:37:45", "percent_change": -40.3509, "prev_day_close": 5.70000004768372}, {"option": "AMGN261023C00375000", "bid": 22.05, "bid_size": 6.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.264, "open_interest": 2.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.01, "vega": 0.3706, "theta": -0.1528, "rho": 0.2527, "theo": 24.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-17T11:42:13", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "AMGN261023P00375000", "bid": 3.25, "bid_size": 8.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.2663, "open_interest": 16.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0102, "vega": 0.3734, "theta": -0.1574, "rho": -0.082, "theo": 4.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-09-18T14:50:37", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "AMGN261023C00380000", "bid": 18.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.2622, "open_interest": 3.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0112, "vega": 0.407, "theta": -0.167, "rho": 0.2366, "theo": 20.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-17T11:34:54", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMGN261023P00380000", "bid": 4.5, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.2632, "open_interest": 68.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0114, "vega": 0.4096, "theta": -0.1714, "rho": -0.0984, "theo": 6.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.23, "last_trade_time": "2026-09-18T09:41:00", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "AMGN261023C00385000", "bid": 15.8, "bid_size": 10.0, "ask": 19.25, "ask_size": 9.0, "iv": 0.2617, "open_interest": 4.0, "volume": 1.0, "delta": 0.6405, "gamma": 0.0121, "vega": 0.4362, "theta": -0.1782, "rho": 0.2182, "theo": 17.6088, "change": 3.975, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-21T10:06:05", "percent_change": 29.4991, "prev_day_close": 13.4749999046326}, {"option": "AMGN261023P00385000", "bid": 6.3, "bid_size": 8.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.2633, "open_interest": 22.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0123, "vega": 0.4372, "theta": -0.1826, "rho": -0.1159, "theo": 7.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-09-18T15:18:26", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AMGN261023C00390000", "bid": 12.95, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.2582, "open_interest": 2.0, "volume": 3.0, "delta": 0.578, "gamma": 0.0128, "vega": 0.456, "theta": -0.1856, "rho": 0.198, "theo": 14.623, "change": 3.075, "open": 13.48, "high": 14.15, "low": 13.48, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-09-21T12:11:26", "percent_change": 27.7652, "prev_day_close": 11.0749998092651}, {"option": "AMGN261023P00390000", "bid": 8.35, "bid_size": 8.0, "ask": 11.35, "ask_size": 11.0, "iv": 0.2595, "open_interest": 30.0, "volume": 1.0, "delta": -0.4279, "gamma": 0.013, "vega": 0.4562, "theta": -0.1899, "rho": -0.1333, "theo": 9.9395, "change": -3.45, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-21T13:02:46", "percent_change": -24.6429, "prev_day_close": 14.0}, {"option": "AMGN261023C00395000", "bid": 11.15, "bid_size": 8.0, "ask": 13.85, "ask_size": 12.0, "iv": 0.2709, "open_interest": 10.0, "volume": 9.0, "delta": 0.5132, "gamma": 0.0131, "vega": 0.4645, "theta": -0.1884, "rho": 0.1767, "theo": 11.9881, "change": 3.225, "open": 7.2, "high": 12.3, "low": 7.2, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-21T14:49:52", "percent_change": 36.1344, "prev_day_close": 8.92500019073486}, {"option": "AMGN261023P00395000", "bid": 10.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.2573, "open_interest": 24.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0134, "vega": 0.4636, "theta": -0.1927, "rho": -0.1496, "theo": 12.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-14T14:16:37", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "AMGN261023C00400000", "bid": 8.9, "bid_size": 13.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.2708, "open_interest": 20.0, "volume": 7.0, "delta": 0.4483, "gamma": 0.013, "vega": 0.461, "theta": -0.1865, "rho": 0.155, "theo": 9.7096, "change": 2.725, "open": 7.15, "high": 10.0, "low": 7.15, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T15:40:21", "percent_change": 37.457, "prev_day_close": 7.27500009536743}, {"option": "AMGN261023P00400000", "bid": 12.5, "bid_size": 4.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2522, "open_interest": 7.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0134, "vega": 0.4582, "theta": -0.1908, "rho": -0.1632, "theo": 15.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.71, "last_trade_time": "2026-09-16T12:51:29", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AMGN261023C00405000", "bid": 6.8, "bid_size": 13.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.2549, "open_interest": 3.0, "volume": 17.0, "delta": 0.3856, "gamma": 0.0126, "vega": 0.4461, "theta": -0.1801, "rho": 0.1337, "theo": 7.778, "change": 2.915, "open": 8.88, "high": 8.89, "low": 8.88, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-09-21T11:51:35", "percent_change": 48.7866, "prev_day_close": 5.97499990463257}, {"option": "AMGN261023P00405000", "bid": 15.75, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2523, "open_interest": 1.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.013, "vega": 0.4405, "theta": -0.1846, "rho": -0.1738, "theo": 18.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-09-08T10:00:36", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "AMGN261023C00410000", "bid": 4.3, "bid_size": 8.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.2492, "open_interest": 23.0, "volume": 3.0, "delta": 0.3267, "gamma": 0.0119, "vega": 0.4215, "theta": -0.17, "rho": 0.1136, "theo": 6.1706, "change": 1.065, "open": 5.1, "high": 5.83, "low": 5.1, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-09-21T12:43:45", "percent_change": 23.2787, "prev_day_close": 4.57500004768372}, {"option": "AMGN261023P00410000", "bid": 19.8, "bid_size": 9.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.2594, "open_interest": 21.0, "volume": 2.0, "delta": -0.6862, "gamma": 0.0123, "vega": 0.412, "theta": -0.1746, "rho": -0.1817, "theo": 21.5974, "change": -4.975, "open": 22.98, "high": 22.98, "low": 22.35, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-21T13:13:24", "percent_change": -18.2068, "prev_day_close": 27.3249998092651}, {"option": "AMGN261023C00415000", "bid": 4.2, "bid_size": 7.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.2719, "open_interest": 10.0, "volume": 1.0, "delta": 0.2729, "gamma": 0.0109, "vega": 0.3892, "theta": -0.157, "rho": 0.095, "theo": 4.8483, "change": 0.545, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T11:02:02", "percent_change": 14.1375, "prev_day_close": 3.85500013828278}, {"option": "AMGN261023P00415000", "bid": 22.9, "bid_size": 7.0, "ask": 27.45, "ask_size": 7.0, "iv": 0.2561, "open_interest": 10.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0114, "vega": 0.3746, "theta": -0.1617, "rho": -0.1828, "theo": 25.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.75, "last_trade_time": "2026-09-08T15:49:43", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "AMGN261023C00420000", "bid": 2.85, "bid_size": 11.0, "ask": 4.95, "ask_size": 11.0, "iv": 0.265, "open_interest": 172.0, "volume": 3.0, "delta": 0.2255, "gamma": 0.0098, "vega": 0.3524, "theta": -0.1423, "rho": 0.0785, "theo": 3.789, "change": 1.405, "open": 2.66, "high": 3.98, "low": 2.66, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-09-21T15:13:14", "percent_change": 54.5631, "prev_day_close": 2.57500004768372}, {"option": "AMGN261023P00420000", "bid": 26.9, "bid_size": 6.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.2532, "open_interest": 1.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0104, "vega": 0.3314, "theta": -0.1471, "rho": -0.1817, "theo": 29.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-09-04T12:02:26", "percent_change": 0.0, "prev_day_close": 36.1750011444092}, {"option": "AMGN261023C00425000", "bid": 0.77, "bid_size": 25.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.2286, "open_interest": 133.0, "volume": 7.0, "delta": 0.1845, "gamma": 0.0086, "vega": 0.3137, "theta": -0.1269, "rho": 0.0643, "theo": 2.9471, "change": 0.555, "open": 2.75, "high": 3.1, "low": 2.75, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T11:58:22", "percent_change": 21.8075, "prev_day_close": 2.54499995708466}, {"option": "AMGN261023P00425000", "bid": 31.6, "bid_size": 13.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.2619, "open_interest": 3.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0092, "vega": 0.2902, "theta": -0.1318, "rho": -0.1737, "theo": 33.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.93, "last_trade_time": "2026-09-08T11:43:14", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "AMGN261023C00430000", "bid": 1.23, "bid_size": 21.0, "ask": 3.05, "ask_size": 7.0, "iv": 0.2606, "open_interest": 60.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0075, "vega": 0.2753, "theta": -0.1116, "rho": 0.0522, "theo": 2.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-18T15:47:18", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "AMGN261023P00430000", "bid": 36.25, "bid_size": 9.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0081, "vega": 0.2437, "theta": -0.1171, "rho": -0.1659, "theo": 37.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "AMGN261023C00435000", "bid": 0.67, "bid_size": 6.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2839, "open_interest": 7.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0064, "vega": 0.2388, "theta": -0.0971, "rho": 0.0422, "theo": 1.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-15T15:56:12", "percent_change": 0.0, "prev_day_close": 2.19500002264976}, {"option": "AMGN261023P00435000", "bid": 40.6, "bid_size": 7.0, "ask": 44.3, "ask_size": 7.0, "iv": 0.2643, "open_interest": 1.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0071, "vega": 0.1986, "theta": -0.1032, "rho": -0.144, "theo": 42.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-09-04T09:56:06", "percent_change": 0.0, "prev_day_close": 50.0749988555908}, {"option": "AMGN261023C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 5.0, "iv": 0.2632, "open_interest": 4.0, "volume": 2.0, "delta": 0.0979, "gamma": 0.0054, "vega": 0.2054, "theta": -0.0841, "rho": 0.0341, "theo": 1.3876, "change": -1.03, "open": 2.24, "high": 2.24, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T15:21:07", "percent_change": -48.5849, "prev_day_close": 2.12000003457069}, {"option": "AMGN261023P00440000", "bid": 45.05, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.2566, "open_interest": 1.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0062, "vega": 0.157, "theta": -0.0909, "rho": -0.1246, "theo": 47.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-09-04T09:56:06", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AMGN261023C00445000", "bid": 0.15, "bid_size": 37.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.2696, "open_interest": 87.0, "volume": 1.0, "delta": 0.0794, "gamma": 0.0046, "vega": 0.1765, "theta": -0.0728, "rho": 0.0276, "theo": 1.0962, "change": -0.165, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:01:00", "percent_change": -12.5475, "prev_day_close": 1.31500005722046}, {"option": "AMGN261023P00445000", "bid": 50.2, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0053, "vega": 0.1187, "theta": -0.0801, "rho": -0.105, "theo": 52.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-09-17T10:05:03", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "AMGN261023C00450000", "bid": 0.37, "bid_size": 13.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.286, "open_interest": 5.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0038, "vega": 0.1517, "theta": -0.0633, "rho": 0.0226, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T11:46:49", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "AMGN261023P00450000", "bid": 54.8, "bid_size": 6.0, "ask": 58.95, "ask_size": 6.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0048, "vega": 0.0889, "theta": -0.0702, "rho": -0.082, "theo": 56.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "AMGN261023C00455000", "bid": 0.32, "bid_size": 1.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.3038, "open_interest": 9.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0032, "vega": 0.1306, "theta": -0.0554, "rho": 0.0186, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-18T15:59:46", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "AMGN261023P00455000", "bid": 59.5, "bid_size": 2.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0038, "vega": 0.0552, "theta": -0.0584, "rho": -0.0415, "theo": 61.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "AMGN261023C00460000", "bid": 0.34, "bid_size": 6.0, "ask": 1.24, "ask_size": 6.0, "iv": 0.3119, "open_interest": 6.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0027, "vega": 0.114, "theta": -0.0492, "rho": 0.0156, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T15:43:09", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMGN261023P00460000", "bid": 64.5, "bid_size": 2.0, "ask": 68.85, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0028, "vega": 0.0336, "theta": -0.055, "rho": -0.0349, "theo": 66.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "AMGN261023C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 51.0, "iv": 0.3308, "open_interest": 16.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0024, "vega": 0.1009, "theta": -0.0445, "rho": 0.0134, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:59:53", "percent_change": 0.0, "prev_day_close": 0.679999999701977}, {"option": "AMGN261023P00465000", "bid": 69.75, "bid_size": 1.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.002, "vega": 0.025, "theta": -0.049, "rho": -0.0206, "theo": 71.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "AMGN261023C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.3215, "open_interest": 17.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.002, "vega": 0.0898, "theta": -0.0407, "rho": 0.0116, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T15:38:31", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "AMGN261023P00470000", "bid": 74.75, "bid_size": 5.0, "ask": 78.85, "ask_size": 5.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0013, "vega": 0.0087, "theta": -0.0457, "rho": 0.0, "theo": 76.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "AMGN261023C00475000", "bid": 0.08, "bid_size": 7.0, "ask": 0.57, "ask_size": 11.0, "iv": 0.3113, "open_interest": 72.0, "volume": 189.0, "delta": 0.0296, "gamma": 0.0018, "vega": 0.0812, "theta": -0.0377, "rho": 0.0102, "theo": 0.3995, "change": -0.26, "open": 1.27, "high": 1.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:34:00", "percent_change": -41.2698, "prev_day_close": 0.630000028759241}, {"option": "AMGN261023P00475000", "bid": 79.75, "bid_size": 5.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 81.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "AMGN261023C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.446, "open_interest": 4.0, "volume": 1.0, "delta": 0.0266, "gamma": 0.0016, "vega": 0.0742, "theta": -0.0354, "rho": 0.0091, "theo": 0.3628, "change": 1.97, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T10:33:39", "percent_change": 820.833, "prev_day_close": 0.239999993704259}, {"option": "AMGN261023P00480000", "bid": 84.75, "bid_size": 5.0, "ask": 88.8, "ask_size": 5.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 86.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "AMGN261023C00485000", "bid": 0.01, "bid_size": 65.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.3986, "open_interest": 17.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0014, "vega": 0.0679, "theta": -0.0333, "rho": 0.0082, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T13:42:50", "percent_change": 0.0, "prev_day_close": 1.13000000920147}, {"option": "AMGN261023P00485000", "bid": 89.75, "bid_size": 5.0, "ask": 93.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 91.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "AMGN261023C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 5.0, "iv": 0.3814, "open_interest": 33.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0013, "vega": 0.0628, "theta": -0.0316, "rho": 0.0075, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T09:40:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMGN261023P00490000", "bid": 94.75, "bid_size": 1.0, "ask": 98.85, "ask_size": 1.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 96.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.625}, {"option": "AMGN261023C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.4968, "open_interest": 100.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0011, "vega": 0.0583, "theta": -0.0302, "rho": 0.0068, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T09:30:45", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "AMGN261023P00495000", "bid": 99.75, "bid_size": 1.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 101.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "AMGN261023C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.4365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.001, "vega": 0.0544, "theta": -0.0288, "rho": 0.0063, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T09:40:26", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "AMGN261023P00500000", "bid": 105.05, "bid_size": 5.0, "ask": 108.8, "ask_size": 1.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 106.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.525001525879}, {"option": "AMGN261023C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.5298, "open_interest": 88.0, "volume": 79.0, "delta": 0.017, "gamma": 0.0009, "vega": 0.0508, "theta": -0.0276, "rho": 0.0058, "theo": 0.25, "change": -1.535, "open": 1.04, "high": 1.04, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T10:44:33", "percent_change": -68.9888, "prev_day_close": 2.22499990463257}, {"option": "AMGN261023P00505000", "bid": 109.75, "bid_size": 5.0, "ask": 113.85, "ask_size": 5.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 111.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "AMGN261023C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 6.0, "iv": 0.4328, "open_interest": 210.0, "volume": 144.0, "delta": 0.0158, "gamma": 0.0009, "vega": 0.0475, "theta": -0.0265, "rho": 0.0054, "theo": 0.2349, "change": -0.065, "open": 0.21, "high": 0.24, "low": 0.07, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T10:43:46", "percent_change": -25.4902, "prev_day_close": 0.254999995231628}, {"option": "AMGN261023P00510000", "bid": 114.75, "bid_size": 5.0, "ask": 118.8, "ask_size": 1.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 116.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.424999237061}, {"option": "AMGN261023C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.5772, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0007, "vega": 0.0419, "theta": -0.0244, "rho": 0.0046, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-09-10T09:30:20", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261023P00520000", "bid": 124.75, "bid_size": 5.0, "ask": 128.8, "ask_size": 1.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 126.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.449996948242}, {"option": "AMGN261023C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0225, "rho": 0.004, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261023P00530000", "bid": 134.75, "bid_size": 1.0, "ask": 138.85, "ask_size": 1.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 136.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.425003051758}, {"option": "AMGN261030C00220000", "bid": 172.4, "bid_size": 1.0, "ask": 176.45, "ask_size": 1.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0148, "theta": 0.0, "rho": 0.2499, "theo": 174.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "AMGN261030P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0122, "rho": -0.0017, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00225000", "bid": 167.45, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.2554, "theo": 169.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "AMGN261030P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0128, "rho": -0.0018, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMGN261030C00230000", "bid": 162.45, "bid_size": 1.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0172, "theta": 0.0, "rho": 0.261, "theo": 164.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.625}, {"option": "AMGN261030P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0134, "rho": -0.002, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00235000", "bid": 157.5, "bid_size": 1.0, "ask": 161.55, "ask_size": 1.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0186, "theta": 0.0, "rho": 0.2665, "theo": 159.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "AMGN261030P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0186, "theta": -0.014, "rho": -0.0022, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00240000", "bid": 152.45, "bid_size": 2.0, "ask": 156.55, "ask_size": 1.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0201, "theta": 0.0, "rho": 0.272, "theo": 154.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.700004577637}, {"option": "AMGN261030P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0202, "theta": -0.0148, "rho": -0.0024, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00245000", "bid": 147.5, "bid_size": 1.0, "ask": 151.6, "ask_size": 1.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0218, "theta": -0.0009, "rho": 0.2775, "theo": 149.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.700004577637}, {"option": "AMGN261030P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.022, "theta": -0.0156, "rho": -0.0026, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00250000", "bid": 142.55, "bid_size": 1.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0237, "theta": -0.0022, "rho": 0.283, "theo": 144.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "AMGN261030P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0238, "theta": -0.0164, "rho": -0.0028, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00255000", "bid": 137.6, "bid_size": 1.0, "ask": 141.65, "ask_size": 1.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0258, "theta": -0.0036, "rho": 0.2884, "theo": 139.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.824996948242}, {"option": "AMGN261030P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0259, "theta": -0.0174, "rho": -0.0031, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00260000", "bid": 132.6, "bid_size": 1.0, "ask": 136.65, "ask_size": 1.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0282, "theta": -0.0051, "rho": 0.2938, "theo": 134.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.824996948242}, {"option": "AMGN261030P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0184, "rho": -0.0035, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00265000", "bid": 127.65, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0309, "theta": -0.0068, "rho": 0.2991, "theo": 129.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.775001525879}, {"option": "AMGN261030P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.031, "theta": -0.0195, "rho": -0.0038, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00270000", "bid": 122.7, "bid_size": 1.0, "ask": 126.75, "ask_size": 1.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0339, "theta": -0.0085, "rho": 0.3044, "theo": 124.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.025001525879}, {"option": "AMGN261030P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0342, "theta": -0.0208, "rho": -0.0042, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "AMGN261030C00275000", "bid": 117.7, "bid_size": 1.0, "ask": 121.75, "ask_size": 1.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0372, "theta": -0.0103, "rho": 0.3096, "theo": 119.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.975002288818}, {"option": "AMGN261030P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0374, "theta": -0.0222, "rho": -0.0047, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261030C00280000", "bid": 112.7, "bid_size": 1.0, "ask": 116.8, "ask_size": 1.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0411, "theta": -0.0124, "rho": 0.3147, "theo": 114.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "AMGN261030P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 32.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0412, "theta": -0.0237, "rho": -0.0052, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "AMGN261030C00285000", "bid": 107.8, "bid_size": 1.0, "ask": 111.85, "ask_size": 1.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0006, "vega": 0.0456, "theta": -0.0145, "rho": 0.3197, "theo": 109.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.974998474121}, {"option": "AMGN261030P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 1.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0457, "theta": -0.0254, "rho": -0.0059, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261030C00290000", "bid": 102.75, "bid_size": 2.0, "ask": 106.85, "ask_size": 1.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.0505, "theta": -0.0169, "rho": 0.3246, "theo": 104.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "AMGN261030P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 1.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0007, "vega": 0.0509, "theta": -0.0273, "rho": -0.0067, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "AMGN261030C00295000", "bid": 97.8, "bid_size": 2.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0008, "vega": 0.0562, "theta": -0.0196, "rho": 0.3294, "theo": 100.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "AMGN261030P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 1.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0565, "theta": -0.0295, "rho": -0.0075, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AMGN261030C00300000", "bid": 92.9, "bid_size": 2.0, "ask": 96.95, "ask_size": 1.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0009, "vega": 0.0629, "theta": -0.0225, "rho": 0.334, "theo": 95.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "AMGN261030P00300000", "bid": 0.02, "bid_size": 5.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0009, "vega": 0.0631, "theta": -0.0319, "rho": -0.0086, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.81500000692904}, {"option": "AMGN261030C00305000", "bid": 88.0, "bid_size": 5.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.001, "vega": 0.0706, "theta": -0.0257, "rho": 0.3384, "theo": 90.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "AMGN261030P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 5.0, "iv": 0.4379, "open_interest": 1.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.001, "vega": 0.071, "theta": -0.0347, "rho": -0.0098, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T13:07:21", "percent_change": 0.0, "prev_day_close": 0.519999990239739}, {"option": "AMGN261030C00310000", "bid": 83.2, "bid_size": 5.0, "ask": 86.8, "ask_size": 5.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0012, "vega": 0.0794, "theta": -0.0293, "rho": 0.3426, "theo": 85.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7750015258789}, {"option": "AMGN261030P00310000", "bid": 0.04, "bid_size": 9.0, "ask": 1.21, "ask_size": 49.0, "iv": 0.4078, "open_interest": 224.0, "volume": 1.0, "delta": -0.0261, "gamma": 0.0012, "vega": 0.08, "theta": -0.0379, "rho": -0.0112, "theo": 0.5082, "change": -0.035, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:35:25", "percent_change": -5.69105, "prev_day_close": 0.61499997228384}, {"option": "AMGN261030C00315000", "bid": 78.5, "bid_size": 6.0, "ask": 81.55, "ask_size": 6.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0014, "vega": 0.0899, "theta": -0.0334, "rho": 0.3464, "theo": 80.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "AMGN261030P00315000", "bid": 0.1, "bid_size": 9.0, "ask": 1.14, "ask_size": 24.0, "iv": 0.3844, "open_interest": 7.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0014, "vega": 0.0903, "theta": -0.0415, "rho": -0.013, "theo": 0.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 0.390000015497208}, {"option": "AMGN261030C00320000", "bid": 73.5, "bid_size": 6.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0016, "vega": 0.1022, "theta": -0.0381, "rho": 0.3497, "theo": 75.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "AMGN261030P00320000", "bid": 0.12, "bid_size": 21.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.3758, "open_interest": 30.0, "volume": 1.0, "delta": -0.0354, "gamma": 0.0016, "vega": 0.103, "theta": -0.0458, "rho": -0.0152, "theo": 0.6713, "change": -0.14, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:42:41", "percent_change": -18.9189, "prev_day_close": 0.739999979734421}, {"option": "AMGN261030C00325000", "bid": 68.5, "bid_size": 6.0, "ask": 72.4, "ask_size": 6.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0019, "vega": 0.1164, "theta": -0.0434, "rho": 0.3525, "theo": 70.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "AMGN261030P00325000", "bid": 0.17, "bid_size": 17.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.4591, "open_interest": 2.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.002, "vega": 0.1172, "theta": -0.0507, "rho": -0.0178, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T12:51:00", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "AMGN261030C00330000", "bid": 63.45, "bid_size": 2.0, "ask": 67.55, "ask_size": 1.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0023, "vega": 0.1335, "theta": -0.0495, "rho": 0.3547, "theo": 65.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "AMGN261030P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 1.0, "iv": 0.3815, "open_interest": 24.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0023, "vega": 0.1343, "theta": -0.0564, "rho": -0.021, "theo": 0.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-14T13:21:55", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "AMGN261030C00335000", "bid": 58.75, "bid_size": 1.0, "ask": 62.75, "ask_size": 1.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0027, "vega": 0.1532, "theta": -0.0566, "rho": 0.3559, "theo": 60.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "AMGN261030P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0028, "vega": 0.1544, "theta": -0.0631, "rho": -0.025, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "AMGN261030C00340000", "bid": 54.1, "bid_size": 1.0, "ask": 58.05, "ask_size": 1.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0032, "vega": 0.1768, "theta": -0.0647, "rho": 0.356, "theo": 56.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "AMGN261030P00340000", "bid": 0.47, "bid_size": 17.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.3463, "open_interest": 3.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0033, "vega": 0.1781, "theta": -0.071, "rho": -0.03, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T11:51:33", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "AMGN261030C00345000", "bid": 49.4, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0038, "vega": 0.2039, "theta": -0.0742, "rho": 0.3548, "theo": 51.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "AMGN261030P00345000", "bid": 0.72, "bid_size": 8.0, "ask": 3.85, "ask_size": 32.0, "iv": 0.3432, "open_interest": 2.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0039, "vega": 0.2054, "theta": -0.0801, "rho": -0.0362, "theo": 1.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T11:51:33", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "AMGN261030C00350000", "bid": 45.1, "bid_size": 7.0, "ask": 48.9, "ask_size": 7.0, "iv": 0.3073, "open_interest": 2.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0046, "vega": 0.2354, "theta": -0.085, "rho": 0.3517, "theo": 46.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-09-17T14:13:02", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "AMGN261030P00350000", "bid": 1.0, "bid_size": 17.0, "ask": 4.25, "ask_size": 17.0, "iv": 0.3301, "open_interest": 7.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0046, "vega": 0.238, "theta": -0.0904, "rho": -0.044, "theo": 2.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:58:30", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "AMGN261030C00355000", "bid": 40.55, "bid_size": 18.0, "ask": 44.45, "ask_size": 16.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0054, "vega": 0.2705, "theta": -0.097, "rho": 0.3466, "theo": 42.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "AMGN261030P00355000", "bid": 1.95, "bid_size": 7.0, "ask": 4.35, "ask_size": 19.0, "iv": 0.321, "open_interest": 3.0, "volume": 1.0, "delta": -0.1279, "gamma": 0.0055, "vega": 0.2722, "theta": -0.1022, "rho": -0.053, "theo": 2.5119, "change": -0.9, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T12:25:21", "percent_change": -25.4958, "prev_day_close": 3.52999997138977}, {"option": "AMGN261030C00360000", "bid": 35.9, "bid_size": 16.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0063, "vega": 0.3086, "theta": -0.1101, "rho": 0.339, "theo": 38.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "AMGN261030P00360000", "bid": 2.57, "bid_size": 5.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.2841, "open_interest": 112.0, "volume": 2.0, "delta": -0.156, "gamma": 0.0064, "vega": 0.3104, "theta": -0.115, "rho": -0.0642, "theo": 3.1554, "change": -1.875, "open": 3.75, "high": 3.75, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T11:39:31", "percent_change": -38.4615, "prev_day_close": 4.875}, {"option": "AMGN261030C00365000", "bid": 32.05, "bid_size": 10.0, "ask": 35.8, "ask_size": 7.0, "iv": 0.2862, "open_interest": 18.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0072, "vega": 0.3486, "theta": -0.1236, "rho": 0.3289, "theo": 33.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-09-14T13:34:43", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "AMGN261030P00365000", "bid": 2.95, "bid_size": 22.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.2845, "open_interest": 3.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0074, "vega": 0.3519, "theta": -0.1284, "rho": -0.0775, "theo": 3.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-17T13:20:54", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMGN261030C00370000", "bid": 27.9, "bid_size": 15.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.2808, "open_interest": 0.0, "volume": 3.0, "delta": 0.7746, "gamma": 0.0082, "vega": 0.3883, "theta": -0.1371, "rho": 0.3162, "theo": 29.9811, "change": 5.3, "open": 29.95, "high": 29.95, "low": 29.95, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-09-21T13:59:04", "percent_change": 21.501, "prev_day_close": 24.6500005722046}, {"option": "AMGN261030P00370000", "bid": 4.45, "bid_size": 1.0, "ask": 5.95, "ask_size": 1.0, "iv": 0.2885, "open_interest": 3.0, "volume": 10.0, "delta": -0.2282, "gamma": 0.0083, "vega": 0.3901, "theta": -0.1417, "rho": -0.0924, "theo": 4.9792, "change": -1.995, "open": 5.3, "high": 5.3, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-21T13:31:42", "percent_change": -28.1979, "prev_day_close": 7.07500004768372}, {"option": "AMGN261030C00375000", "bid": 25.0, "bid_size": 6.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.2821, "open_interest": 2.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0092, "vega": 0.4257, "theta": -0.1496, "rho": 0.301, "theo": 26.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-15T15:34:25", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "AMGN261030P00375000", "bid": 5.4, "bid_size": 10.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.282, "open_interest": 107.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0093, "vega": 0.4282, "theta": -0.1542, "rho": -0.1086, "theo": 6.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-09-16T10:55:17", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "AMGN261030C00380000", "bid": 20.6, "bid_size": 8.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.2744, "open_interest": 2.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.01, "vega": 0.4588, "theta": -0.1604, "rho": 0.2832, "theo": 22.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-09-17T15:42:46", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "AMGN261030P00380000", "bid": 7.0, "bid_size": 5.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.2812, "open_interest": 15.0, "volume": 13.0, "delta": -0.3212, "gamma": 0.0102, "vega": 0.4606, "theta": -0.1649, "rho": -0.1261, "theo": 7.711, "change": -2.695, "open": 10.09, "high": 10.09, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-09-21T13:31:42", "percent_change": -25.4846, "prev_day_close": 10.5749998092651}, {"option": "AMGN261030C00385000", "bid": 17.65, "bid_size": 16.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.273, "open_interest": 5.0, "volume": 3.0, "delta": 0.6313, "gamma": 0.0107, "vega": 0.4855, "theta": -0.169, "rho": 0.2632, "theo": 19.4945, "change": 3.7, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-21T13:59:04", "percent_change": 24.2623, "prev_day_close": 15.2500004768372}, {"option": "AMGN261030P00385000", "bid": 8.6, "bid_size": 10.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.2774, "open_interest": 3.0, "volume": 26.0, "delta": -0.3742, "gamma": 0.0109, "vega": 0.4871, "theta": -0.1734, "rho": -0.1451, "theo": 9.4825, "change": -2.865, "open": 9.8, "high": 10.06, "low": 9.8, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-09-21T12:37:20", "percent_change": -22.1663, "prev_day_close": 12.9250001907349}, {"option": "AMGN261030C00390000", "bid": 14.7, "bid_size": 15.0, "ask": 17.65, "ask_size": 8.0, "iv": 0.2637, "open_interest": 3.0, "volume": 2.0, "delta": 0.5764, "gamma": 0.0112, "vega": 0.5037, "theta": -0.1746, "rho": 0.2416, "theo": 16.5596, "change": 3.23, "open": 13.4, "high": 16.13, "low": 13.4, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-09-21T14:13:48", "percent_change": 25.0388, "prev_day_close": 12.8999996185303}, {"option": "AMGN261030P00390000", "bid": 10.5, "bid_size": 7.0, "ask": 12.75, "ask_size": 8.0, "iv": 0.2728, "open_interest": 0.0, "volume": 1.0, "delta": -0.4303, "gamma": 0.0114, "vega": 0.5039, "theta": -0.1791, "rho": -0.1636, "theo": 11.5532, "change": -3.25, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T12:24:23", "percent_change": -21.1726, "prev_day_close": 15.3499994277954}, {"option": "AMGN261030C00395000", "bid": 12.85, "bid_size": 16.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.2717, "open_interest": 1.0, "volume": 6.0, "delta": 0.5199, "gamma": 0.0114, "vega": 0.5123, "theta": -0.1771, "rho": 0.2191, "theo": 13.9323, "change": 2.495, "open": 12.77, "high": 13.27, "low": 12.77, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-09-21T10:24:31", "percent_change": 23.8186, "prev_day_close": 10.4750003814697}, {"option": "AMGN261030P00395000", "bid": 13.05, "bid_size": 8.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0117, "vega": 0.5113, "theta": -0.1816, "rho": -0.1796, "theo": 13.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "AMGN261030C00400000", "bid": 10.25, "bid_size": 16.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.2711, "open_interest": 10.0, "volume": 3.0, "delta": 0.4633, "gamma": 0.0114, "vega": 0.5109, "theta": -0.1761, "rho": 0.196, "theo": 11.6161, "change": 2.88, "open": 10.5, "high": 11.53, "low": 10.5, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-09-21T14:13:48", "percent_change": 33.2948, "prev_day_close": 8.65000009536743}, {"option": "AMGN261030P00400000", "bid": 14.6, "bid_size": 16.0, "ask": 18.35, "ask_size": 7.0, "iv": 0.2656, "open_interest": 2.0, "volume": 2.0, "delta": -0.5465, "gamma": 0.0118, "vega": 0.5077, "theta": -0.1807, "rho": -0.195, "theo": 16.6481, "change": -5.315, "open": 15.81, "high": 16.21, "low": 15.81, "tick": "up", "last_trade_price": 16.21, "last_trade_time": "2026-09-21T15:46:05", "percent_change": -24.6922, "prev_day_close": 21.5250005722046}, {"option": "AMGN261030C00405000", "bid": 8.25, "bid_size": 16.0, "ask": 11.15, "ask_size": 7.0, "iv": 0.2705, "open_interest": 4.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0112, "vega": 0.4997, "theta": -0.1719, "rho": 0.1732, "theo": 9.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T14:54:52", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "AMGN261030P00405000", "bid": 18.6, "bid_size": 12.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.2753, "open_interest": 1.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0116, "vega": 0.4933, "theta": -0.1766, "rho": -0.2076, "theo": 19.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.99, "last_trade_time": "2026-09-18T14:48:38", "percent_change": 0.0, "prev_day_close": 24.7750005722046}, {"option": "AMGN261030C00410000", "bid": 6.35, "bid_size": 18.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.2675, "open_interest": 43.0, "volume": 16.0, "delta": 0.3551, "gamma": 0.0107, "vega": 0.4797, "theta": -0.1648, "rho": 0.1511, "theo": 7.8796, "change": 2.25, "open": 7.25, "high": 8.0, "low": 7.25, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T14:18:39", "percent_change": 39.1304, "prev_day_close": 5.75}, {"option": "AMGN261030P00410000", "bid": 21.6, "bid_size": 8.0, "ask": 24.45, "ask_size": 8.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0111, "vega": 0.4691, "theta": -0.1697, "rho": -0.2189, "theo": 22.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "AMGN261030C00415000", "bid": 5.4, "bid_size": 14.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.2687, "open_interest": 161.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0101, "vega": 0.4526, "theta": -0.1554, "rho": 0.1304, "theo": 6.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T10:10:50", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "AMGN261030P00415000", "bid": 24.8, "bid_size": 16.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.271, "open_interest": 8.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0105, "vega": 0.4395, "theta": -0.1604, "rho": -0.2232, "theo": 26.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.03, "last_trade_time": "2026-09-14T15:15:43", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "AMGN261030C00420000", "bid": 4.15, "bid_size": 18.0, "ask": 6.05, "ask_size": 11.0, "iv": 0.2679, "open_interest": 4.0, "volume": 4.0, "delta": 0.2606, "gamma": 0.0093, "vega": 0.42, "theta": -0.144, "rho": 0.1114, "theo": 5.1889, "change": 1.4, "open": 4.65, "high": 5.25, "low": 4.65, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T14:23:15", "percent_change": 36.3636, "prev_day_close": 3.84999990463257}, {"option": "AMGN261030P00420000", "bid": 28.9, "bid_size": 7.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.2711, "open_interest": 1.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0098, "vega": 0.4006, "theta": -0.1493, "rho": -0.2224, "theo": 30.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.43, "last_trade_time": "2026-09-16T15:51:50", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "AMGN261030C00425000", "bid": 3.3, "bid_size": 15.0, "ask": 5.05, "ask_size": 9.0, "iv": 0.271, "open_interest": 3.0, "volume": 1.0, "delta": 0.2203, "gamma": 0.0085, "vega": 0.3839, "theta": -0.1317, "rho": 0.0942, "theo": 4.1789, "change": 0.94, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T10:01:30", "percent_change": 34.6864, "prev_day_close": 2.70999991893768}, {"option": "AMGN261030P00425000", "bid": 33.05, "bid_size": 7.0, "ask": 36.4, "ask_size": 7.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.009, "vega": 0.3593, "theta": -0.1369, "rho": -0.2182, "theo": 34.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "AMGN261030C00430000", "bid": 2.61, "bid_size": 1.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.2792, "open_interest": 1.0, "volume": 2.0, "delta": 0.1847, "gamma": 0.0076, "vega": 0.3464, "theta": -0.1188, "rho": 0.079, "theo": 3.3498, "change": 0.36, "open": 3.35, "high": 3.35, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T14:54:16", "percent_change": 12.6761, "prev_day_close": 2.83999997377396}, {"option": "AMGN261030P00430000", "bid": 37.35, "bid_size": 12.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.2796, "open_interest": 4.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0081, "vega": 0.3152, "theta": -0.1242, "rho": -0.2108, "theo": 38.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-09-16T10:58:55", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "AMGN261030C00435000", "bid": 1.68, "bid_size": 17.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0067, "vega": 0.3091, "theta": -0.106, "rho": 0.0659, "theo": 2.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMGN261030P00435000", "bid": 41.45, "bid_size": 10.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0073, "vega": 0.269, "theta": -0.1116, "rho": -0.1968, "theo": 43.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "AMGN261030C00440000", "bid": 1.12, "bid_size": 1.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.2635, "open_interest": 1.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0058, "vega": 0.2727, "theta": -0.0936, "rho": 0.0546, "theo": 2.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-11T10:51:39", "percent_change": 0.0, "prev_day_close": 2.28999999165535}, {"option": "AMGN261030P00440000", "bid": 45.75, "bid_size": 1.0, "ask": 49.8, "ask_size": 3.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0066, "vega": 0.2268, "theta": -0.0998, "rho": -0.178, "theo": 47.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1750011444092}, {"option": "AMGN261030C00445000", "bid": 0.64, "bid_size": 9.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.2852, "open_interest": 2.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0051, "vega": 0.239, "theta": -0.0822, "rho": 0.0451, "theo": 1.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-18T15:58:01", "percent_change": 0.0, "prev_day_close": 1.51499995589256}, {"option": "AMGN261030P00445000", "bid": 50.45, "bid_size": 2.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0058, "vega": 0.1826, "theta": -0.0896, "rho": -0.1547, "theo": 52.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "AMGN261030C00450000", "bid": 1.0, "bid_size": 5.0, "ask": 2.84, "ask_size": 6.0, "iv": 0.3064, "open_interest": 15.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0044, "vega": 0.2082, "theta": -0.0717, "rho": 0.0372, "theo": 1.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-18T11:44:52", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "AMGN261030P00450000", "bid": 55.25, "bid_size": 6.0, "ask": 58.9, "ask_size": 6.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0052, "vega": 0.1402, "theta": -0.0802, "rho": -0.1208, "theo": 57.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7750015258789}, {"option": "AMGN261030C00455000", "bid": 0.76, "bid_size": 12.0, "ask": 1.98, "ask_size": 5.0, "iv": 0.2989, "open_interest": 12.0, "volume": 3.0, "delta": 0.0718, "gamma": 0.0037, "vega": 0.1805, "theta": -0.0625, "rho": 0.0307, "theo": 1.0954, "change": -0.09, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T12:13:19", "percent_change": -7.69231, "prev_day_close": 1.1700000166893}, {"option": "AMGN261030P00455000", "bid": 60.55, "bid_size": 6.0, "ask": 63.75, "ask_size": 6.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0047, "vega": 0.1041, "theta": -0.0719, "rho": -0.1017, "theo": 61.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "AMGN261030C00460000", "bid": 0.46, "bid_size": 23.0, "ask": 1.99, "ask_size": 46.0, "iv": 0.3082, "open_interest": 29.0, "volume": 60.0, "delta": 0.0596, "gamma": 0.0032, "vega": 0.1567, "theta": -0.0546, "rho": 0.0254, "theo": 0.8889, "change": 0.055, "open": 0.74, "high": 0.98, "low": 0.72, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T15:51:02", "percent_change": 6.43275, "prev_day_close": 0.854999974370003}, {"option": "AMGN261030P00460000", "bid": 64.75, "bid_size": 6.0, "ask": 68.9, "ask_size": 6.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0038, "vega": 0.0648, "theta": -0.0668, "rho": -0.0486, "theo": 66.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "AMGN261030C00465000", "bid": 0.16, "bid_size": 21.0, "ask": 1.72, "ask_size": 45.0, "iv": 0.3074, "open_interest": 210.0, "volume": 58.0, "delta": 0.0496, "gamma": 0.0027, "vega": 0.1357, "theta": -0.0477, "rho": 0.0211, "theo": 0.7274, "change": -0.045, "open": 0.7, "high": 0.9, "low": 0.64, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T15:49:04", "percent_change": -5.38922, "prev_day_close": 0.835000023245811}, {"option": "AMGN261030P00465000", "bid": 69.5, "bid_size": 2.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0027, "vega": 0.037, "theta": -0.0562, "rho": -0.0359, "theo": 71.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "AMGN261030C00470000", "bid": 0.13, "bid_size": 12.0, "ask": 0.82, "ask_size": 8.0, "iv": 0.2732, "open_interest": 7.0, "volume": 4.0, "delta": 0.042, "gamma": 0.0023, "vega": 0.1193, "theta": -0.0424, "rho": 0.0179, "theo": 0.6101, "change": 0.03, "open": 0.51, "high": 0.62, "low": 0.51, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:06:50", "percent_change": 5.08474, "prev_day_close": 0.59000001847744}, {"option": "AMGN261030P00470000", "bid": 74.75, "bid_size": 5.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0018, "vega": 0.0236, "theta": -0.0374, "rho": 0.0, "theo": 76.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "AMGN261030C00475000", "bid": 0.15, "bid_size": 21.0, "ask": 0.79, "ask_size": 15.0, "iv": 0.2977, "open_interest": 120.0, "volume": 55.0, "delta": 0.036, "gamma": 0.002, "vega": 0.1051, "theta": -0.0379, "rho": 0.0153, "theo": 0.5184, "change": -0.205, "open": 1.44, "high": 1.46, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:39:03", "percent_change": -29.078, "prev_day_close": 0.704999998211861}, {"option": "AMGN261030P00475000", "bid": 80.05, "bid_size": 5.0, "ask": 83.65, "ask_size": 5.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0374, "rho": 0.0, "theo": 81.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "AMGN261030C00480000", "bid": 0.1, "bid_size": 15.0, "ask": 3.55, "ask_size": 23.0, "iv": 0.4069, "open_interest": 0.0, "volume": 30.0, "delta": 0.031, "gamma": 0.0018, "vega": 0.0933, "theta": -0.0342, "rho": 0.0132, "theo": 0.4468, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:39:16", "percent_change": 14.2857, "prev_day_close": 0.350000001490116}, {"option": "AMGN261030P00480000", "bid": 84.75, "bid_size": 5.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 86.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "AMGN261030C00485000", "bid": 0.06, "bid_size": 7.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0015, "vega": 0.0839, "theta": -0.0313, "rho": 0.0116, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2499999050051}, {"option": "AMGN261030P00485000", "bid": 89.75, "bid_size": 5.0, "ask": 93.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 91.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "AMGN261030C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 8.0, "iv": 0.3638, "open_interest": 0.0, "volume": 2.0, "delta": 0.0243, "gamma": 0.0014, "vega": 0.0762, "theta": -0.029, "rho": 0.0103, "theo": 0.3526, "change": -1.385, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:00:36", "percent_change": -85.2308, "prev_day_close": 1.625}, {"option": "AMGN261030P00490000", "bid": 94.75, "bid_size": 5.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 96.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.424999237061}, {"option": "AMGN261030C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0012, "vega": 0.0695, "theta": -0.027, "rho": 0.0092, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261030P00495000", "bid": 100.05, "bid_size": 5.0, "ask": 103.5, "ask_size": 5.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 101.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "AMGN261030C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 1.0, "iv": 0.3943, "open_interest": 2.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0011, "vega": 0.0642, "theta": -0.0254, "rho": 0.0084, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T13:49:35", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "AMGN261030P00500000", "bid": 104.75, "bid_size": 1.0, "ask": 108.8, "ask_size": 1.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 106.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "AMGN261030C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.001, "vega": 0.0593, "theta": -0.024, "rho": 0.0076, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "AMGN261030P00505000", "bid": 109.75, "bid_size": 1.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 111.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "AMGN261030C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0009, "vega": 0.0552, "theta": -0.0229, "rho": 0.007, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "AMGN261030P00510000", "bid": 114.75, "bid_size": 1.0, "ask": 118.8, "ask_size": 1.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 116.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "AMGN261030C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 1.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0008, "vega": 0.0482, "theta": -0.0208, "rho": 0.006, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "AMGN261030P00520000", "bid": 124.75, "bid_size": 1.0, "ask": 128.8, "ask_size": 1.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 126.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "AMGN261030C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0426, "theta": -0.0191, "rho": 0.0052, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "AMGN261030P00530000", "bid": 134.75, "bid_size": 1.0, "ask": 138.8, "ask_size": 1.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 136.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "AMGN261120C00210000", "bid": 182.75, "bid_size": 1.0, "ask": 186.8, "ask_size": 2.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0244, "theta": 0.0, "rho": 0.3388, "theo": 184.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "AMGN261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8928, "open_interest": 13.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.027, "theta": -0.0137, "rho": -0.0042, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-11T15:49:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261120C00220000", "bid": 172.9, "bid_size": 2.0, "ask": 176.9, "ask_size": 2.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0264, "theta": 0.0, "rho": 0.3547, "theo": 174.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.025001525879}, {"option": "AMGN261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.031, "theta": -0.0148, "rho": -0.0049, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261120C00230000", "bid": 163.0, "bid_size": 2.0, "ask": 166.95, "ask_size": 2.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0282, "theta": 0.0, "rho": 0.3706, "theo": 165.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.224998474121}, {"option": "AMGN261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 2.0, "iv": 0.768, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0161, "rho": -0.0058, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:02:02", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMGN261120C00240000", "bid": 153.0, "bid_size": 2.0, "ask": 157.05, "ask_size": 2.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0385, "theta": 0.0, "rho": 0.3853, "theo": 155.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.275001525879}, {"option": "AMGN261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0412, "theta": -0.0176, "rho": -0.0068, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261120C00250000", "bid": 143.1, "bid_size": 1.0, "ask": 147.15, "ask_size": 2.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0423, "theta": 0.0, "rho": 0.4009, "theo": 145.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.474998474121}, {"option": "AMGN261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.5998, "open_interest": 6.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0481, "theta": -0.0194, "rho": -0.008, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-08T10:53:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMGN261120C00255000", "bid": 138.15, "bid_size": 1.0, "ask": 142.2, "ask_size": 2.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0441, "theta": -0.0001, "rho": 0.4086, "theo": 140.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.55, "last_trade_time": "2026-08-28T09:30:37", "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "AMGN261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0522, "theta": -0.0204, "rho": -0.0088, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 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": "AMGN261120C00260000", "bid": 133.2, "bid_size": 1.0, "ask": 137.3, "ask_size": 2.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0457, "theta": -0.0018, "rho": 0.4164, "theo": 135.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "AMGN261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.0566, "theta": -0.0215, "rho": -0.0097, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-27T14:48:16", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMGN261120C00265000", "bid": 128.3, "bid_size": 2.0, "ask": 132.35, "ask_size": 2.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0004, "vega": 0.055, "theta": -0.0034, "rho": 0.4243, "theo": 130.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.474998474121}, {"option": "AMGN261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6046, "open_interest": 11.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0616, "theta": -0.0227, "rho": -0.0107, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-10T15:17:07", "percent_change": 0.0, "prev_day_close": 0.544999981299043}, {"option": "AMGN261120C00270000", "bid": 123.4, "bid_size": 2.0, "ask": 127.4, "ask_size": 2.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0005, "vega": 0.0621, "theta": -0.0053, "rho": 0.4299, "theo": 125.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "AMGN261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5806, "open_interest": 5.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0006, "vega": 0.0672, "theta": -0.0241, "rho": -0.0118, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-17T11:13:42", "percent_change": 0.0, "prev_day_close": 0.415000000968576}, {"option": "AMGN261120C00275000", "bid": 118.45, "bid_size": 2.0, "ask": 122.45, "ask_size": 2.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0655, "theta": -0.0074, "rho": 0.4373, "theo": 120.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "AMGN261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 2.0, "iv": 0.5355, "open_interest": 2.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0006, "vega": 0.0736, "theta": -0.0256, "rho": -0.0131, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T15:22:33", "percent_change": 0.0, "prev_day_close": 0.489999998360872}, {"option": "AMGN261120C00280000", "bid": 113.5, "bid_size": 5.0, "ask": 117.55, "ask_size": 5.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0685, "theta": -0.0095, "rho": 0.4447, "theo": 115.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.225002288818}, {"option": "AMGN261120P00280000", "bid": 0.07, "bid_size": 16.0, "ask": 0.73, "ask_size": 31.0, "iv": 0.4097, "open_interest": 1.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0808, "theta": -0.0273, "rho": -0.0146, "theo": 0.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T13:48:24", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "AMGN261120C00285000", "bid": 108.6, "bid_size": 1.0, "ask": 112.65, "ask_size": 5.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0007, "vega": 0.0754, "theta": -0.0118, "rho": 0.4522, "theo": 110.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "AMGN261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 22.0, "iv": 0.4271, "open_interest": 1.0, "volume": 1.0, "delta": -0.0232, "gamma": 0.0008, "vega": 0.0889, "theta": -0.0292, "rho": -0.0164, "theo": 0.5852, "change": -0.225, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T11:21:46", "percent_change": -29.8013, "prev_day_close": 0.754999999888241}, {"option": "AMGN261120C00290000", "bid": 103.65, "bid_size": 1.0, "ask": 107.7, "ask_size": 5.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0008, "vega": 0.0917, "theta": -0.0144, "rho": 0.4565, "theo": 105.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "AMGN261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.389, "open_interest": 4.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0009, "vega": 0.0982, "theta": -0.0313, "rho": -0.0184, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T10:28:10", "percent_change": 0.0, "prev_day_close": 0.795000031590462}, {"option": "AMGN261120C00295000", "bid": 98.9, "bid_size": 5.0, "ask": 102.85, "ask_size": 5.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.001, "vega": 0.0973, "theta": -0.0173, "rho": 0.4633, "theo": 100.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "AMGN261120P00295000", "bid": 0.05, "bid_size": 23.0, "ask": 1.11, "ask_size": 49.0, "iv": 0.3764, "open_interest": 0.0, "volume": 2.0, "delta": -0.0295, "gamma": 0.0011, "vega": 0.1089, "theta": -0.0337, "rho": -0.0208, "theo": 0.7258, "change": -0.37, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T09:42:41", "percent_change": -43.5294, "prev_day_close": 0.850000001490116}, {"option": "AMGN261120C00300000", "bid": 94.0, "bid_size": 6.0, "ask": 97.65, "ask_size": 6.0, "iv": 0.3585, "open_interest": 8.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0011, "vega": 0.1021, "theta": -0.0205, "rho": 0.4701, "theo": 96.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-08-20T14:01:53", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "AMGN261120P00300000", "bid": 0.01, "bid_size": 18.0, "ask": 1.47, "ask_size": 55.0, "iv": 0.3732, "open_interest": 29.0, "volume": 12.0, "delta": -0.0336, "gamma": 0.0012, "vega": 0.1211, "theta": -0.0365, "rho": -0.0238, "theo": 0.8171, "change": -0.46, "open": 0.77, "high": 0.78, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T10:00:53", "percent_change": -40.0, "prev_day_close": 1.15000002086163}, {"option": "AMGN261120C00305000", "bid": 89.9, "bid_size": 6.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0013, "vega": 0.126, "theta": -0.024, "rho": 0.4772, "theo": 91.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "AMGN261120P00305000", "bid": 0.38, "bid_size": 17.0, "ask": 1.06, "ask_size": 8.0, "iv": 0.3522, "open_interest": 34.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0014, "vega": 0.1351, "theta": -0.0396, "rho": -0.0272, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-11T09:46:10", "percent_change": 0.0, "prev_day_close": 1.20999996364117}, {"option": "AMGN261120C00310000", "bid": 84.35, "bid_size": 2.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3671, "open_interest": 2194.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0015, "vega": 0.1371, "theta": -0.0281, "rho": 0.4786, "theo": 86.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.33, "last_trade_time": "2026-08-20T12:30:51", "percent_change": 0.0, "prev_day_close": 78.875}, {"option": "AMGN261120P00310000", "bid": 0.14, "bid_size": 1.0, "ask": 2.29, "ask_size": 2.0, "iv": 0.3693, "open_interest": 21.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0016, "vega": 0.1514, "theta": -0.0433, "rho": -0.0313, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-11T09:46:10", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "AMGN261120C00315000", "bid": 79.4, "bid_size": 2.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0017, "vega": 0.1443, "theta": -0.0328, "rho": 0.4845, "theo": 81.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.375}, {"option": "AMGN261120P00315000", "bid": 0.17, "bid_size": 17.0, "ask": 1.92, "ask_size": 55.0, "iv": 0.3382, "open_interest": 13.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0019, "vega": 0.1702, "theta": -0.0475, "rho": -0.0363, "theo": 1.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-18T13:19:19", "percent_change": 0.0, "prev_day_close": 1.81000003218651}, {"option": "AMGN261120C00320000", "bid": 74.6, "bid_size": 1.0, "ask": 78.6, "ask_size": 2.0, "iv": 0.3329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.002, "vega": 0.1803, "theta": -0.038, "rho": 0.4841, "theo": 76.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-09-08T09:49:21", "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "AMGN261120P00320000", "bid": 0.8, "bid_size": 2.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3499, "open_interest": 20.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0022, "vega": 0.1917, "theta": -0.0524, "rho": -0.0423, "theo": 1.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-11T09:45:39", "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "AMGN261120C00325000", "bid": 69.85, "bid_size": 6.0, "ask": 73.9, "ask_size": 6.0, "iv": 0.3279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0023, "vega": 0.192, "theta": -0.0441, "rho": 0.4885, "theo": 71.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.55, "last_trade_time": "2026-09-10T14:35:27", "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "AMGN261120P00325000", "bid": 0.74, "bid_size": 16.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.3462, "open_interest": 9.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0025, "vega": 0.2168, "theta": -0.0581, "rho": -0.0498, "theo": 1.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T15:06:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMGN261120C00330000", "bid": 65.7, "bid_size": 7.0, "ask": 68.95, "ask_size": 7.0, "iv": 0.3282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0027, "vega": 0.234, "theta": -0.0508, "rho": 0.4853, "theo": 67.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-09-14T11:43:34", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "AMGN261120P00330000", "bid": 0.87, "bid_size": 27.0, "ask": 2.72, "ask_size": 43.0, "iv": 0.3172, "open_interest": 31.0, "volume": 1.0, "delta": -0.0824, "gamma": 0.0029, "vega": 0.2449, "theta": -0.0645, "rho": -0.0586, "theo": 2.0168, "change": -0.7, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-21T10:17:51", "percent_change": -22.8013, "prev_day_close": 3.07000005245209}, {"option": "AMGN261120C00335000", "bid": 61.0, "bid_size": 7.0, "ask": 64.15, "ask_size": 7.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0031, "vega": 0.2499, "theta": -0.0587, "rho": 0.4876, "theo": 62.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0750007629394}, {"option": "AMGN261120P00335000", "bid": 1.87, "bid_size": 10.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.3298, "open_interest": 25.0, "volume": 1.0, "delta": -0.097, "gamma": 0.0034, "vega": 0.2764, "theta": -0.0717, "rho": -0.0693, "theo": 2.4146, "change": -1.345, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-21T11:21:46", "percent_change": -34.7097, "prev_day_close": 3.875}, {"option": "AMGN261120C00340000", "bid": 57.1, "bid_size": 8.0, "ask": 59.85, "ask_size": 18.0, "iv": 0.3259, "open_interest": 8.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0036, "vega": 0.2988, "theta": -0.0672, "rho": 0.4803, "theo": 58.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-09-18T15:37:58", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "AMGN261120P00340000", "bid": 2.22, "bid_size": 22.0, "ask": 4.55, "ask_size": 26.0, "iv": 0.3308, "open_interest": 43.0, "volume": 10.0, "delta": -0.1146, "gamma": 0.0038, "vega": 0.311, "theta": -0.0798, "rho": -0.082, "theo": 2.9156, "change": -1.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T10:41:21", "percent_change": -27.907, "prev_day_close": 4.30000007152557}, {"option": "AMGN261120C00345000", "bid": 52.35, "bid_size": 17.0, "ask": 55.75, "ask_size": 14.0, "iv": 0.3201, "open_interest": 25.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0041, "vega": 0.317, "theta": -0.0765, "rho": 0.4805, "theo": 53.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.95, "last_trade_time": "2026-09-14T15:00:09", "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "AMGN261120P00345000", "bid": 2.89, "bid_size": 13.0, "ask": 3.95, "ask_size": 11.0, "iv": 0.3084, "open_interest": 16.0, "volume": 9.0, "delta": -0.1352, "gamma": 0.0044, "vega": 0.3486, "theta": -0.0884, "rho": -0.0971, "theo": 3.5289, "change": -1.1, "open": 4.57, "high": 4.57, "low": 3.6, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T12:42:20", "percent_change": -22.6804, "prev_day_close": 4.84999990463257}, {"option": "AMGN261120C00350000", "bid": 47.35, "bid_size": 16.0, "ask": 51.4, "ask_size": 16.0, "iv": 0.3049, "open_interest": 20.0, "volume": 2.0, "delta": 0.855, "gamma": 0.0047, "vega": 0.3716, "theta": -0.0863, "rho": 0.468, "theo": 49.4849, "change": 4.9, "open": 48.25, "high": 48.25, "low": 48.25, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-09-21T13:16:41", "percent_change": 11.3033, "prev_day_close": 43.3499984741211}, {"option": "AMGN261120P00350000", "bid": 2.62, "bid_size": 48.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2956, "open_interest": 3053.0, "volume": 7.0, "delta": -0.1588, "gamma": 0.0049, "vega": 0.3873, "theta": -0.0974, "rho": -0.1142, "theo": 4.2691, "change": -1.525, "open": 5.9, "high": 5.9, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:17:23", "percent_change": -26.1803, "prev_day_close": 5.82500004768372}, {"option": "AMGN261120C00355000", "bid": 43.9, "bid_size": 16.0, "ask": 47.25, "ask_size": 15.0, "iv": 0.3108, "open_interest": 5.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0052, "vega": 0.3893, "theta": -0.0962, "rho": 0.4668, "theo": 45.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-09-11T09:40:14", "percent_change": 0.0, "prev_day_close": 39.6500015258789}, {"option": "AMGN261120P00355000", "bid": 5.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3069, "open_interest": 63.0, "volume": 1.0, "delta": -0.1855, "gamma": 0.0055, "vega": 0.4271, "theta": -0.1065, "rho": -0.134, "theo": 5.1488, "change": -2.65, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T13:54:10", "percent_change": -37.8571, "prev_day_close": 7.0}, {"option": "AMGN261120C00360000", "bid": 39.7, "bid_size": 16.0, "ask": 41.9, "ask_size": 6.0, "iv": 0.2896, "open_interest": 8.0, "volume": 4.0, "delta": 0.8011, "gamma": 0.0058, "vega": 0.4462, "theta": -0.106, "rho": 0.4484, "theo": 41.3241, "change": 3.55, "open": 35.84, "high": 39.5, "low": 35.84, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-09-21T10:01:17", "percent_change": 9.87483, "prev_day_close": 35.9499988555908}, {"option": "AMGN261120P00360000", "bid": 4.1, "bid_size": 60.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.2986, "open_interest": 76.0, "volume": 1101.0, "delta": -0.2151, "gamma": 0.0061, "vega": 0.4661, "theta": -0.1153, "rho": -0.1558, "theo": 6.1801, "change": -2.425, "open": 6.8, "high": 6.94, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T15:43:23", "percent_change": -28.7834, "prev_day_close": 8.42499995231628}, {"option": "AMGN261120C00365000", "bid": 36.1, "bid_size": 20.0, "ask": 38.15, "ask_size": 8.0, "iv": 0.2916, "open_interest": 10.0, "volume": 16.0, "delta": 0.77, "gamma": 0.0064, "vega": 0.4921, "theta": -0.1156, "rho": 0.4466, "theo": 37.4454, "change": 5.3, "open": 32.75, "high": 37.25, "low": 32.75, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-09-21T12:07:57", "percent_change": 16.5884, "prev_day_close": 31.9499998092651}, {"option": "AMGN261120P00365000", "bid": 6.4, "bid_size": 17.0, "ask": 7.75, "ask_size": 8.0, "iv": 0.2925, "open_interest": 51.0, "volume": 2.0, "delta": -0.2476, "gamma": 0.0066, "vega": 0.5033, "theta": -0.1236, "rho": -0.18, "theo": 7.3773, "change": -2.615, "open": 7.37, "high": 7.37, "low": 7.26, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-09-21T15:37:59", "percent_change": -26.481, "prev_day_close": 9.875}, {"option": "AMGN261120C00370000", "bid": 32.85, "bid_size": 9.0, "ask": 34.65, "ask_size": 8.0, "iv": 0.295, "open_interest": 46.0, "volume": 3.0, "delta": 0.7355, "gamma": 0.007, "vega": 0.5154, "theta": -0.1241, "rho": 0.4218, "theo": 33.7959, "change": 4.75, "open": 33.35, "high": 33.4, "low": 33.35, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-09-21T11:50:55", "percent_change": 16.5794, "prev_day_close": 28.6499996185303}, {"option": "AMGN261120P00370000", "bid": 6.55, "bid_size": 46.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.2813, "open_interest": 131.0, "volume": 7.0, "delta": -0.2828, "gamma": 0.0072, "vega": 0.538, "theta": -0.1311, "rho": -0.2064, "theo": 8.7538, "change": -2.745, "open": 9.6, "high": 9.84, "low": 8.5, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-09-21T14:47:10", "percent_change": -23.8178, "prev_day_close": 11.5249996185303}, {"option": "AMGN261120C00375000", "bid": 28.0, "bid_size": 3.0, "ask": 31.75, "ask_size": 10.0, "iv": 0.2859, "open_interest": 18.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0075, "vega": 0.5586, "theta": -0.132, "rho": 0.3967, "theo": 30.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-09-18T09:32:02", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "AMGN261120P00375000", "bid": 9.45, "bid_size": 8.0, "ask": 12.6, "ask_size": 43.0, "iv": 0.3058, "open_interest": 112.0, "volume": 5.0, "delta": -0.3205, "gamma": 0.0077, "vega": 0.5683, "theta": -0.1375, "rho": -0.2346, "theo": 10.3257, "change": -3.445, "open": 10.64, "high": 10.64, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-09-21T15:39:07", "percent_change": -25.3775, "prev_day_close": 13.5749998092651}, {"option": "AMGN261120C00380000", "bid": 25.1, "bid_size": 21.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.2832, "open_interest": 29.0, "volume": 2.0, "delta": 0.6595, "gamma": 0.008, "vega": 0.5724, "theta": -0.1385, "rho": 0.3892, "theo": 27.0153, "change": 3.615, "open": 24.8, "high": 26.29, "low": 24.8, "tick": "up", "last_trade_price": 26.29, "last_trade_time": "2026-09-21T11:33:47", "percent_change": 15.9427, "prev_day_close": 22.6750001907349}, {"option": "AMGN261120P00380000", "bid": 10.5, "bid_size": 34.0, "ask": 13.75, "ask_size": 30.0, "iv": 0.2916, "open_interest": 470.0, "volume": 210.0, "delta": -0.3604, "gamma": 0.0081, "vega": 0.594, "theta": -0.1427, "rho": -0.265, "theo": 12.107, "change": -3.71, "open": 13.24, "high": 13.24, "low": 12.08, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-21T14:41:01", "percent_change": -23.4069, "prev_day_close": 15.8500003814697}, {"option": "AMGN261120C00385000", "bid": 23.3, "bid_size": 5.0, "ask": 26.05, "ask_size": 14.0, "iv": 0.3017, "open_interest": 135.0, "volume": 115.0, "delta": 0.6179, "gamma": 0.0083, "vega": 0.6045, "theta": -0.1436, "rho": 0.3585, "theo": 23.9334, "change": 3.98, "open": 20.7, "high": 24.5, "low": 19.0, "tick": "up", "last_trade_price": 23.93, "last_trade_time": "2026-09-21T15:52:05", "percent_change": 19.9499, "prev_day_close": 19.9499998092651}, {"option": "AMGN261120P00385000", "bid": 12.85, "bid_size": 22.0, "ask": 15.15, "ask_size": 10.0, "iv": 0.2876, "open_interest": 113.0, "volume": 7.0, "delta": -0.4019, "gamma": 0.0084, "vega": 0.6134, "theta": -0.1463, "rho": -0.2966, "theo": 14.1096, "change": -3.475, "open": 14.74, "high": 14.74, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-21T13:52:21", "percent_change": -19.2788, "prev_day_close": 18.0249996185303}, {"option": "AMGN261120C00390000", "bid": 19.85, "bid_size": 39.0, "ask": 23.35, "ask_size": 20.0, "iv": 0.2963, "open_interest": 124.0, "volume": 36.0, "delta": 0.5754, "gamma": 0.0086, "vega": 0.623, "theta": -0.1475, "rho": 0.3293, "theo": 21.0753, "change": 2.91, "open": 17.95, "high": 21.2, "low": 17.95, "tick": "no_change", "last_trade_price": 20.36, "last_trade_time": "2026-09-21T13:38:22", "percent_change": 16.6762, "prev_day_close": 17.4499998092651}, {"option": "AMGN261120P00390000", "bid": 15.0, "bid_size": 17.0, "ask": 18.6, "ask_size": 18.0, "iv": 0.2949, "open_interest": 72.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0086, "vega": 0.6263, "theta": -0.1484, "rho": -0.3298, "theo": 16.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.36, "last_trade_time": "2026-09-18T11:36:17", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "AMGN261120C00395000", "bid": 17.05, "bid_size": 23.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.2909, "open_interest": 26.0, "volume": 24.0, "delta": 0.5321, "gamma": 0.0088, "vega": 0.6282, "theta": -0.1492, "rho": 0.3168, "theo": 18.5125, "change": 2.84, "open": 16.32, "high": 18.05, "low": 16.32, "tick": "no_change", "last_trade_price": 17.94, "last_trade_time": "2026-09-21T11:39:36", "percent_change": 18.8079, "prev_day_close": 15.0999999046326}, {"option": "AMGN261120P00395000", "bid": 17.45, "bid_size": 14.0, "ask": 20.95, "ask_size": 9.0, "iv": 0.2925, "open_interest": 56.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0087, "vega": 0.632, "theta": -0.1489, "rho": -0.3636, "theo": 18.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.58, "last_trade_time": "2026-09-18T15:31:29", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "AMGN261120C00400000", "bid": 14.8, "bid_size": 71.0, "ask": 17.55, "ask_size": 9.0, "iv": 0.2862, "open_interest": 1099.0, "volume": 65.0, "delta": 0.4886, "gamma": 0.0088, "vega": 0.63, "theta": -0.1495, "rho": 0.2844, "theo": 16.1495, "change": 3.3, "open": 13.7, "high": 17.75, "low": 13.7, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T15:40:21", "percent_change": 25.0, "prev_day_close": 13.2000002861023}, {"option": "AMGN261120P00400000", "bid": 19.35, "bid_size": 14.0, "ask": 23.45, "ask_size": 17.0, "iv": 0.284, "open_interest": 172.0, "volume": 3.0, "delta": -0.5308, "gamma": 0.0087, "vega": 0.6306, "theta": -0.1477, "rho": -0.3972, "theo": 21.5165, "change": -3.575, "open": 23.42, "high": 23.42, "low": 22.85, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-09-21T10:29:08", "percent_change": -13.5289, "prev_day_close": 26.4250001907349}, {"option": "AMGN261120C00405000", "bid": 12.55, "bid_size": 13.0, "ask": 15.95, "ask_size": 18.0, "iv": 0.289, "open_interest": 19.0, "volume": 10.0, "delta": 0.4456, "gamma": 0.0088, "vega": 0.628, "theta": -0.1482, "rho": 0.2741, "theo": 14.0153, "change": 2.255, "open": 13.48, "high": 13.48, "low": 13.48, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-09-21T10:03:35", "percent_change": 20.0891, "prev_day_close": 11.2250003814697}, {"option": "AMGN261120P00405000", "bid": 23.25, "bid_size": 8.0, "ask": 26.55, "ask_size": 26.0, "iv": 0.2925, "open_interest": 211.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0086, "vega": 0.6219, "theta": -0.1448, "rho": -0.4313, "theo": 24.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.42, "last_trade_time": "2026-09-18T11:52:12", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "AMGN261120C00410000", "bid": 10.8, "bid_size": 45.0, "ask": 14.05, "ask_size": 34.0, "iv": 0.2897, "open_interest": 133.0, "volume": 92.0, "delta": 0.4039, "gamma": 0.0086, "vega": 0.6122, "theta": -0.1451, "rho": 0.24, "theo": 12.1367, "change": 2.46, "open": 10.1, "high": 12.16, "low": 10.1, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-09-21T14:08:01", "percent_change": 25.3608, "prev_day_close": 9.69999980926514}, {"option": "AMGN261120P00410000", "bid": 26.05, "bid_size": 13.0, "ask": 29.7, "ask_size": 31.0, "iv": 0.2895, "open_interest": 1095.0, "volume": 6.0, "delta": -0.614, "gamma": 0.0084, "vega": 0.607, "theta": -0.1406, "rho": -0.4645, "theo": 27.6041, "change": -5.88, "open": 29.22, "high": 29.22, "low": 27.32, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-09-21T14:09:37", "percent_change": -17.7108, "prev_day_close": 33.2000007629394}, {"option": "AMGN261120C00415000", "bid": 9.35, "bid_size": 16.0, "ask": 11.95, "ask_size": 9.0, "iv": 0.2885, "open_interest": 141.0, "volume": 13.0, "delta": 0.3638, "gamma": 0.0083, "vega": 0.5878, "theta": -0.1409, "rho": 0.2109, "theo": 10.4437, "change": 2.175, "open": 8.7, "high": 10.25, "low": 8.7, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T11:57:06", "percent_change": 26.935, "prev_day_close": 8.0750002861023}, {"option": "AMGN261120P00415000", "bid": 29.3, "bid_size": 9.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.2882, "open_interest": 60.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0081, "vega": 0.5862, "theta": -0.135, "rho": -0.497, "theo": 30.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.77, "last_trade_time": "2026-09-08T09:33:49", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "AMGN261120C00420000", "bid": 7.8, "bid_size": 46.0, "ask": 10.8, "ask_size": 43.0, "iv": 0.2909, "open_interest": 144.0, "volume": 223.0, "delta": 0.326, "gamma": 0.008, "vega": 0.5733, "theta": -0.1352, "rho": 0.198, "theo": 8.9795, "change": 0.525, "open": 7.57, "high": 9.1, "low": 7.57, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T15:50:57", "percent_change": 7.16723, "prev_day_close": 7.32500004768372}, {"option": "AMGN261120P00420000", "bid": 33.25, "bid_size": 6.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.2898, "open_interest": 63.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0078, "vega": 0.5606, "theta": -0.1283, "rho": -0.5282, "theo": 34.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-09-11T13:28:21", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AMGN261120C00425000", "bid": 6.6, "bid_size": 20.0, "ask": 8.05, "ask_size": 13.0, "iv": 0.2792, "open_interest": 8.0, "volume": 46.0, "delta": 0.2901, "gamma": 0.0076, "vega": 0.5361, "theta": -0.1287, "rho": 0.17, "theo": 7.6694, "change": 2.15, "open": 6.7, "high": 7.8, "low": 6.6, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T14:14:47", "percent_change": 38.0531, "prev_day_close": 5.65000009536743}, {"option": "AMGN261120P00425000", "bid": 37.1, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.2913, "open_interest": 43.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0073, "vega": 0.5314, "theta": -0.1208, "rho": -0.5574, "theo": 38.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-09-18T11:52:58", "percent_change": 0.0, "prev_day_close": 44.6750011444092}, {"option": "AMGN261120C00430000", "bid": 5.95, "bid_size": 18.0, "ask": 8.35, "ask_size": 48.0, "iv": 0.2981, "open_interest": 474.0, "volume": 11.0, "delta": 0.257, "gamma": 0.0071, "vega": 0.5187, "theta": -0.1214, "rho": 0.1598, "theo": 6.5377, "change": 1.3, "open": 6.06, "high": 6.65, "low": 5.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T14:14:55", "percent_change": 24.2991, "prev_day_close": 5.35000014305115}, {"option": "AMGN261120P00430000", "bid": 39.9, "bid_size": 16.0, "ask": 44.2, "ask_size": 22.0, "iv": 0.2843, "open_interest": 54.0, "volume": 4.0, "delta": -0.7566, "gamma": 0.0069, "vega": 0.4992, "theta": -0.1128, "rho": -0.5838, "theo": 42.1485, "change": -1.85, "open": 46.75, "high": 46.75, "low": 46.75, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-09-21T09:41:20", "percent_change": -3.80659, "prev_day_close": 48.6000003814697}, {"option": "AMGN261120C00435000", "bid": 4.9, "bid_size": 8.0, "ask": 7.15, "ask_size": 44.0, "iv": 0.2972, "open_interest": 163.0, "volume": 6.0, "delta": 0.2263, "gamma": 0.0066, "vega": 0.4726, "theta": -0.1134, "rho": 0.1341, "theo": 5.5497, "change": 0.95, "open": 4.6, "high": 5.55, "low": 4.6, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T15:04:53", "percent_change": 20.8791, "prev_day_close": 4.54999995231628}, {"option": "AMGN261120P00435000", "bid": 44.8, "bid_size": 2.0, "ask": 48.3, "ask_size": 16.0, "iv": 0.2949, "open_interest": 42.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0064, "vega": 0.4655, "theta": -0.1044, "rho": -0.6083, "theo": 46.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.57, "last_trade_time": "2026-09-04T12:08:28", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "AMGN261120C00440000", "bid": 4.1, "bid_size": 8.0, "ask": 6.35, "ask_size": 63.0, "iv": 0.2997, "open_interest": 418.0, "volume": 38.0, "delta": 0.1984, "gamma": 0.0061, "vega": 0.4543, "theta": -0.1054, "rho": 0.126, "theo": 4.6967, "change": 0.8, "open": 3.25, "high": 4.5, "low": 3.25, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:40:43", "percent_change": 21.6216, "prev_day_close": 3.70000004768372}, {"option": "AMGN261120P00440000", "bid": 48.9, "bid_size": 10.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.296, "open_interest": 42.0, "volume": 5.0, "delta": -0.8125, "gamma": 0.0059, "vega": 0.43, "theta": -0.0962, "rho": -0.6234, "theo": 50.3588, "change": -5.755, "open": 54.26, "high": 54.26, "low": 51.77, "tick": "down", "last_trade_price": 51.77, "last_trade_time": "2026-09-21T10:03:42", "percent_change": -10.0043, "prev_day_close": 57.5249996185303}, {"option": "AMGN261120C00445000", "bid": 3.45, "bid_size": 9.0, "ask": 5.95, "ask_size": 43.0, "iv": 0.3065, "open_interest": 37.0, "volume": 67.0, "delta": 0.1741, "gamma": 0.0056, "vega": 0.4048, "theta": -0.0974, "rho": 0.1038, "theo": 3.995, "change": 1.62, "open": 3.7, "high": 4.95, "low": 3.7, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T15:46:35", "percent_change": 48.6486, "prev_day_close": 3.33000004291534}, {"option": "AMGN261120P00445000", "bid": 54.0, "bid_size": 5.0, "ask": 56.8, "ask_size": 20.0, "iv": 0.308, "open_interest": 13.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0055, "vega": 0.3956, "theta": -0.0881, "rho": -0.6241, "theo": 54.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-09-03T11:23:34", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "AMGN261120C00450000", "bid": 3.1, "bid_size": 5.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.2928, "open_interest": 727.0, "volume": 39.0, "delta": 0.1513, "gamma": 0.0051, "vega": 0.3864, "theta": -0.0892, "rho": 0.0973, "theo": 3.3634, "change": 0.775, "open": 3.18, "high": 3.55, "low": 3.13, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:59:32", "percent_change": 29.5238, "prev_day_close": 2.625}, {"option": "AMGN261120P00450000", "bid": 56.85, "bid_size": 5.0, "ask": 61.1, "ask_size": 5.0, "iv": 0.2887, "open_interest": 5.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.005, "vega": 0.3597, "theta": -0.0809, "rho": -0.6308, "theo": 59.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-27T13:16:19", "percent_change": 0.0, "prev_day_close": 66.0750007629394}, {"option": "AMGN261120C00455000", "bid": 2.45, "bid_size": 5.0, "ask": 4.3, "ask_size": 92.0, "iv": 0.3074, "open_interest": 448.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0046, "vega": 0.3373, "theta": -0.0816, "rho": 0.0789, "theo": 2.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T15:08:17", "percent_change": 0.0, "prev_day_close": 2.28500002622604}, {"option": "AMGN261120P00455000", "bid": 61.5, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0047, "vega": 0.3245, "theta": -0.0747, "rho": -0.5959, "theo": 63.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "AMGN261120C00460000", "bid": 1.61, "bid_size": 26.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.3093, "open_interest": 311.0, "volume": 10.0, "delta": 0.1146, "gamma": 0.0042, "vega": 0.32, "theta": -0.0743, "rho": 0.0736, "theo": 2.4148, "change": 0.84, "open": 2.1, "high": 2.63, "low": 2.1, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T14:21:35", "percent_change": 46.9274, "prev_day_close": 1.78999996185303}, {"option": "AMGN261120P00460000", "bid": 66.35, "bid_size": 9.0, "ask": 69.85, "ask_size": 1.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0044, "vega": 0.2912, "theta": -0.0692, "rho": -0.5887, "theo": 68.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "AMGN261120C00465000", "bid": 1.54, "bid_size": 16.0, "ask": 2.93, "ask_size": 8.0, "iv": 0.3026, "open_interest": 121.0, "volume": 14.0, "delta": 0.0999, "gamma": 0.0037, "vega": 0.2759, "theta": -0.0677, "rho": 0.0593, "theo": 2.0607, "change": 0.29, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T11:47:40", "percent_change": 16.4773, "prev_day_close": 1.75999999046326}, {"option": "AMGN261120P00465000", "bid": 70.75, "bid_size": 5.0, "ask": 74.8, "ask_size": 5.0, "iv": 0.2971, "open_interest": 1.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0041, "vega": 0.2542, "theta": -0.0652, "rho": -0.5188, "theo": 72.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.65, "last_trade_time": "2026-08-20T14:02:32", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "AMGN261120C00470000", "bid": 0.24, "bid_size": 47.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.3013, "open_interest": 43.0, "volume": 6.0, "delta": 0.0869, "gamma": 0.0033, "vega": 0.2594, "theta": -0.0614, "rho": 0.0549, "theo": 1.7562, "change": 0.13, "open": 1.71, "high": 1.75, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T10:17:56", "percent_change": 8.02469, "prev_day_close": 1.61999997496605}, {"option": "AMGN261120P00470000", "bid": 75.7, "bid_size": 5.0, "ask": 79.4, "ask_size": 5.0, "iv": 0.3023, "open_interest": 2.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0038, "vega": 0.2248, "theta": -0.0612, "rho": -0.4914, "theo": 77.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.85, "last_trade_time": "2026-09-08T10:14:51", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "AMGN261120C00475000", "bid": 0.04, "bid_size": 36.0, "ask": 2.71, "ask_size": 44.0, "iv": 0.2951, "open_interest": 45.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.003, "vega": 0.2272, "theta": -0.0561, "rho": 0.0446, "theo": 1.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T10:06:21", "percent_change": 0.0, "prev_day_close": 1.46499994397163}, {"option": "AMGN261120P00475000", "bid": 80.2, "bid_size": 5.0, "ask": 84.35, "ask_size": 5.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0037, "vega": 0.1899, "theta": -0.0593, "rho": -0.3847, "theo": 82.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "AMGN261120C00480000", "bid": 0.6, "bid_size": 2.0, "ask": 2.54, "ask_size": 2.0, "iv": 0.3174, "open_interest": 32.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0027, "vega": 0.2085, "theta": -0.0512, "rho": 0.0409, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-11T12:12:14", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "AMGN261120P00480000", "bid": 85.05, "bid_size": 2.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0035, "vega": 0.1588, "theta": -0.0553, "rho": -0.3655, "theo": 87.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.875}, {"option": "AMGN261120C00485000", "bid": 0.41, "bid_size": 18.0, "ask": 1.96, "ask_size": 42.0, "iv": 0.3113, "open_interest": 35.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0024, "vega": 0.1981, "theta": -0.0469, "rho": 0.0386, "theo": 1.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T12:23:58", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "AMGN261120P00485000", "bid": 89.9, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0034, "vega": 0.1352, "theta": -0.0557, "rho": -0.251, "theo": 91.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4749984741211}, {"option": "AMGN261120C00490000", "bid": 0.11, "bid_size": 46.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.3016, "open_interest": 31.0, "volume": 6.0, "delta": 0.0525, "gamma": 0.0022, "vega": 0.1688, "theta": -0.0434, "rho": 0.0309, "theo": 1.0124, "change": 0.095, "open": 0.93, "high": 0.93, "low": 0.81, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T12:14:55", "percent_change": 11.3772, "prev_day_close": 0.835000023245811}, {"option": "AMGN261120P00490000", "bid": 95.15, "bid_size": 5.0, "ask": 98.95, "ask_size": 1.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0032, "vega": 0.0944, "theta": -0.0534, "rho": -0.2023, "theo": 96.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.825000762939}, {"option": "AMGN261120C00495000", "bid": 0.03, "bid_size": 28.0, "ask": 1.66, "ask_size": 56.0, "iv": 0.3138, "open_interest": 39.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.002, "vega": 0.1589, "theta": -0.0404, "rho": 0.0288, "theo": 0.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T13:47:09", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "AMGN261120P00495000", "bid": 99.8, "bid_size": 2.0, "ask": 104.15, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0031, "vega": 0.0807, "theta": -0.0503, "rho": -0.2004, "theo": 101.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "AMGN261120C00500000", "bid": 0.07, "bid_size": 359.0, "ask": 1.8, "ask_size": 95.0, "iv": 0.331, "open_interest": 201.0, "volume": 181.0, "delta": 0.0425, "gamma": 0.0018, "vega": 0.1516, "theta": -0.0376, "rho": 0.0273, "theo": 0.814, "change": -0.01, "open": 0.65, "high": 0.66, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T11:50:23", "percent_change": -1.53846, "prev_day_close": 0.650000013411045}, {"option": "AMGN261120P00500000", "bid": 104.8, "bid_size": 2.0, "ask": 108.85, "ask_size": 1.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0027, "vega": 0.0655, "theta": -0.0489, "rho": 0.0, "theo": 106.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-09-08T10:48:46", "percent_change": 0.0, "prev_day_close": 114.474998474121}, {"option": "AMGN261120C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 16.0, "iv": 0.3267, "open_interest": 3.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0016, "vega": 0.1371, "theta": -0.0354, "rho": 0.0225, "theo": 0.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-04T15:04:11", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "AMGN261120P00505000", "bid": 109.8, "bid_size": 2.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0018, "vega": 0.0162, "theta": -0.0489, "rho": 0.0, "theo": 111.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.474998474121}, {"option": "AMGN261120C00510000", "bid": 0.05, "bid_size": 3.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.2979, "open_interest": 5.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0015, "vega": 0.1237, "theta": -0.0334, "rho": 0.021, "theo": 0.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T10:27:29", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "AMGN261120P00510000", "bid": 114.8, "bid_size": 2.0, "ask": 118.9, "ask_size": 2.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0012, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 116.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.674999237061}, {"option": "AMGN261120C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 1.0, "iv": 0.3767, "open_interest": 11.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0014, "vega": 0.1181, "theta": -0.0318, "rho": 0.0199, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-04T15:25:10", "percent_change": 0.0, "prev_day_close": 0.630000028759241}, {"option": "AMGN261120P00515000", "bid": 119.8, "bid_size": 2.0, "ask": 123.85, "ask_size": 1.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 121.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.525001525879}, {"option": "AMGN261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 2.0, "iv": 0.3643, "open_interest": 74.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0012, "vega": 0.1135, "theta": -0.0303, "rho": 0.019, "theo": 0.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T11:19:37", "percent_change": 0.0, "prev_day_close": 0.515000004321337}, {"option": "AMGN261120P00520000", "bid": 124.8, "bid_size": 2.0, "ask": 128.9, "ask_size": 2.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 126.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.474998474121}, {"option": "AMGN261120C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 1.0, "iv": 0.3648, "open_interest": 2.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0012, "vega": 0.1089, "theta": -0.029, "rho": 0.0163, "theo": 0.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T09:48:40", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMGN261120P00525000", "bid": 129.8, "bid_size": 2.0, "ask": 133.9, "ask_size": 2.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 131.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.525001525879}, {"option": "AMGN261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 1.0, "iv": 0.3956, "open_interest": 4.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0011, "vega": 0.099, "theta": -0.028, "rho": 0.0153, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-04T11:41:42", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMGN261120P00530000", "bid": 134.8, "bid_size": 2.0, "ask": 138.85, "ask_size": 1.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 136.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.474998474121}, {"option": "AMGN261120C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 10.0, "iv": 0.411, "open_interest": 17.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.001, "vega": 0.0919, "theta": -0.027, "rho": 0.0146, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-08T15:08:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMGN261120P00535000", "bid": 140.1, "bid_size": 5.0, "ask": 143.85, "ask_size": 1.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 141.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "AMGN261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 45.0, "iv": 0.3956, "open_interest": 15.0, "volume": 2.0, "delta": 0.0233, "gamma": 0.0009, "vega": 0.0883, "theta": -0.0261, "rho": 0.0139, "theo": 0.4681, "change": -0.24, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T14:06:29", "percent_change": -47.0588, "prev_day_close": 0.510000014677644}, {"option": "AMGN261120P00540000", "bid": 144.8, "bid_size": 5.0, "ask": 148.85, "ask_size": 1.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 146.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.550003051758}, {"option": "AMGN261120C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0009, "vega": 0.0853, "theta": -0.0253, "rho": 0.0134, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AMGN261120P00545000", "bid": 150.1, "bid_size": 5.0, "ask": 153.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 151.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.525001525879}, {"option": "AMGN261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0008, "vega": 0.0828, "theta": -0.0245, "rho": 0.013, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T13:40:50", "percent_change": 0.0, "prev_day_close": 2.19999995268881}, {"option": "AMGN261120P00550000", "bid": 154.8, "bid_size": 2.0, "ask": 158.85, "ask_size": 1.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 156.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.525001525879}, {"option": "AMGN261120C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0008, "vega": 0.0807, "theta": -0.0238, "rho": 0.0126, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMGN261120P00555000", "bid": 159.8, "bid_size": 2.0, "ask": 163.85, "ask_size": 1.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 161.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.449996948242}, {"option": "AMGN261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.5068, "open_interest": 11.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0007, "vega": 0.0765, "theta": -0.0231, "rho": 0.0109, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T13:36:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261120P00560000", "bid": 164.8, "bid_size": 2.0, "ask": 168.85, "ask_size": 1.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 166.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.675003051758}, {"option": "AMGN261120C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0007, "vega": 0.0711, "theta": -0.0225, "rho": 0.0104, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261120P00565000", "bid": 169.8, "bid_size": 2.0, "ask": 173.85, "ask_size": 1.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 171.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.474998474121}, {"option": "AMGN261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0006, "vega": 0.067, "theta": -0.0219, "rho": 0.01, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AMGN261120P00570000", "bid": 174.8, "bid_size": 2.0, "ask": 178.85, "ask_size": 1.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 176.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.675003051758}, {"option": "AMGN261120C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 2.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0006, "vega": 0.0647, "theta": -0.0214, "rho": 0.0096, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261120P00575000", "bid": 179.8, "bid_size": 2.0, "ask": 183.85, "ask_size": 1.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 181.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.675003051758}, {"option": "AMGN261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0006, "vega": 0.0627, "theta": -0.0208, "rho": 0.0092, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261120P00580000", "bid": 184.8, "bid_size": 2.0, "ask": 188.85, "ask_size": 1.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 186.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.425003051758}, {"option": "AMGN261120C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 2.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0006, "vega": 0.0609, "theta": -0.0203, "rho": 0.009, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261120P00585000", "bid": 189.8, "bid_size": 2.0, "ask": 193.8, "ask_size": 1.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 191.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.675003051758}, {"option": "AMGN261218C00145000", "bid": 247.25, "bid_size": 1.0, "ask": 251.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0111, "theta": 0.0, "rho": 0.2366, "theo": 249.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.61, "last_trade_time": "2026-09-14T13:29:11", "percent_change": 0.0, "prev_day_close": 241.75}, {"option": "AMGN261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.1205, "open_interest": 5.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0086, "rho": -0.0035, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-02-06T13:14:12", "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "AMGN261218C00150000", "bid": 242.25, "bid_size": 1.0, "ask": 246.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": 0.2446, "theo": 244.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.525001525879}, {"option": "AMGN261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0856, "open_interest": 6.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0088, "rho": -0.0037, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-15T11:28:06", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMGN261218C00155000", "bid": 237.3, "bid_size": 1.0, "ask": 241.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.014, "theta": 0.0, "rho": 0.2537, "theo": 239.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.724998474121}, {"option": "AMGN261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0522, "open_interest": 2.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0091, "rho": -0.0039, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-01-27T12:35:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261218C00160000", "bid": 232.35, "bid_size": 1.0, "ask": 236.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0147, "theta": 0.0, "rho": 0.2618, "theo": 234.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.72, "last_trade_time": "2026-08-21T14:13:23", "percent_change": 0.0, "prev_day_close": 226.849998474121}, {"option": "AMGN261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 1.0299, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0094, "rho": -0.0042, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-01-27T12:44:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261218C00165000", "bid": 227.4, "bid_size": 1.0, "ask": 231.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0154, "theta": 0.0, "rho": 0.2698, "theo": 229.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.900001525879}, {"option": "AMGN261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0096, "rho": -0.0044, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-01-13T14:53:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261218C00170000", "bid": 222.15, "bid_size": 1.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0161, "theta": 0.0, "rho": 0.2779, "theo": 224.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.675003051758}, {"option": "AMGN261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.9671, "open_interest": 5.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0263, "theta": -0.01, "rho": -0.0047, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2025-11-13T12:55:34", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMGN261218C00175000", "bid": 217.45, "bid_size": 1.0, "ask": 221.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0169, "theta": 0.0, "rho": 0.286, "theo": 219.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.850006103516}, {"option": "AMGN261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9273, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0103, "rho": -0.005, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-05-11T10:33:22", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMGN261218C00180000", "bid": 212.5, "bid_size": 1.0, "ask": 216.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0177, "theta": 0.0, "rho": 0.2941, "theo": 214.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.074996948242}, {"option": "AMGN261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8984, "open_interest": 2.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0106, "rho": -0.0054, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-09T10:17:04", "percent_change": 0.0, "prev_day_close": 1.33000004291534}, {"option": "AMGN261218C00185000", "bid": 207.5, "bid_size": 1.0, "ask": 211.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0186, "theta": 0.0, "rho": 0.3021, "theo": 209.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.925003051758}, {"option": "AMGN261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8703, "open_interest": 3.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0316, "theta": -0.011, "rho": -0.0058, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-04-09T10:17:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN261218C00190000", "bid": 202.6, "bid_size": 1.0, "ask": 206.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0216, "theta": 0.0, "rho": 0.3102, "theo": 204.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.025001525879}, {"option": "AMGN261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.8453, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0337, "theta": -0.0114, "rho": -0.0062, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-17T12:12:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMGN261218C00195000", "bid": 197.65, "bid_size": 1.0, "ask": 201.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0251, "theta": 0.0, "rho": 0.3199, "theo": 199.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "AMGN261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.8186, "open_interest": 3.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.036, "theta": -0.0118, "rho": -0.0066, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-15T11:09:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMGN261218C00200000", "bid": 192.65, "bid_size": 1.0, "ask": 196.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0264, "theta": 0.0, "rho": 0.3279, "theo": 194.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.225006103516}, {"option": "AMGN261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 2.0, "iv": 0.7673, "open_interest": 30.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0122, "rho": -0.0071, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T10:38:42", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261218C00205000", "bid": 187.7, "bid_size": 1.0, "ask": 191.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0278, "theta": 0.0, "rho": 0.3359, "theo": 189.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.125}, {"option": "AMGN261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7672, "open_interest": 2.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0408, "theta": -0.0127, "rho": -0.0076, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T14:14:05", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN261218C00210000", "bid": 182.5, "bid_size": 2.0, "ask": 186.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0293, "theta": 0.0, "rho": 0.3438, "theo": 184.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2025-12-01T11:10:49", "percent_change": 0.0, "prev_day_close": 177.375}, {"option": "AMGN261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7424, "open_interest": 17.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0436, "theta": -0.0132, "rho": -0.0082, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-07-17T13:28:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMGN261218C00215000", "bid": 177.8, "bid_size": 1.0, "ask": 181.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0309, "theta": 0.0, "rho": 0.3518, "theo": 179.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.099998474121}, {"option": "AMGN261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7182, "open_interest": 5.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0467, "theta": -0.0138, "rho": -0.0088, "theo": 0.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T10:55:12", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AMGN261218C00220000", "bid": 172.85, "bid_size": 1.0, "ask": 176.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0326, "theta": 0.0, "rho": 0.3597, "theo": 174.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.05, "last_trade_time": "2026-01-29T09:31:04", "percent_change": 0.0, "prev_day_close": 167.199996948242}, {"option": "AMGN261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.6945, "open_interest": 61.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.05, "theta": -0.0144, "rho": -0.0095, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-11T10:57:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN261218C00225000", "bid": 167.9, "bid_size": 1.0, "ask": 171.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0372, "theta": 0.0, "rho": 0.3675, "theo": 170.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.224998474121}, {"option": "AMGN261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6736, "open_interest": 22.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0538, "theta": -0.015, "rho": -0.0103, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-02T11:53:12", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261218C00230000", "bid": 162.95, "bid_size": 1.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0433, "theta": 0.0, "rho": 0.3784, "theo": 165.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.45, "last_trade_time": "2025-12-26T15:29:55", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "AMGN261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.6575, "open_interest": 15.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.058, "theta": -0.0157, "rho": -0.0112, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-11T10:48:33", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AMGN261218C00235000", "bid": 158.0, "bid_size": 1.0, "ask": 162.05, "ask_size": 2.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.046, "theta": 0.0, "rho": 0.3861, "theo": 160.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "AMGN261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.6139, "open_interest": 14.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0622, "theta": -0.0165, "rho": -0.0121, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-07-02T13:06:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMGN261218C00240000", "bid": 152.8, "bid_size": 2.0, "ask": 157.15, "ask_size": 2.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0489, "theta": 0.0, "rho": 0.3937, "theo": 155.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "AMGN261218P00240000", "bid": 0.01, "bid_size": 1.0, "ask": 1.58, "ask_size": 2.0, "iv": 0.5258, "open_interest": 26.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0671, "theta": -0.0173, "rho": -0.0132, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T12:26:35", "percent_change": 0.0, "prev_day_close": 0.465000008232892}, {"option": "AMGN261218C00245000", "bid": 148.1, "bid_size": 1.0, "ask": 152.2, "ask_size": 2.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0519, "theta": 0.0, "rho": 0.4013, "theo": 150.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.899993896484}, {"option": "AMGN261218P00245000", "bid": 0.25, "bid_size": 1.0, "ask": 1.32, "ask_size": 7.0, "iv": 0.5056, "open_interest": 64.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.0725, "theta": -0.0182, "rho": -0.0143, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "AMGN261218C00250000", "bid": 143.2, "bid_size": 1.0, "ask": 147.25, "ask_size": 2.0, "iv": 0.383, "open_interest": 4.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0551, "theta": 0.0, "rho": 0.4089, "theo": 145.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.9, "last_trade_time": "2026-08-05T15:53:55", "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "AMGN261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 2.0, "iv": 0.5158, "open_interest": 51.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0005, "vega": 0.0785, "theta": -0.0192, "rho": -0.0157, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-17T09:49:07", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "AMGN261218C00255000", "bid": 138.25, "bid_size": 1.0, "ask": 142.35, "ask_size": 2.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0655, "theta": 0.0, "rho": 0.4164, "theo": 140.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.675003051758}, {"option": "AMGN261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 1.0, "iv": 0.4637, "open_interest": 36.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.0856, "theta": -0.0203, "rho": -0.0173, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T13:10:29", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "AMGN261218C00260000", "bid": 133.35, "bid_size": 1.0, "ask": 137.4, "ask_size": 2.0, "iv": 0.3816, "open_interest": 2.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0005, "vega": 0.0729, "theta": 0.0, "rho": 0.4283, "theo": 135.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.29, "last_trade_time": "2026-08-24T13:04:35", "percent_change": 0.0, "prev_day_close": 127.824996948242}, {"option": "AMGN261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 1.0, "iv": 0.4691, "open_interest": 71.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0926, "theta": -0.0215, "rho": -0.019, "theo": 0.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-05T11:47:19", "percent_change": 0.0, "prev_day_close": 0.57999999076128}, {"option": "AMGN261218C00265000", "bid": 128.45, "bid_size": 1.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0781, "theta": 0.0, "rho": 0.4354, "theo": 130.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.924999237061}, {"option": "AMGN261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 1.0, "iv": 0.4335, "open_interest": 26.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0006, "vega": 0.1008, "theta": -0.0229, "rho": -0.0209, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-06-25T15:55:25", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "AMGN261218C00270000", "bid": 123.5, "bid_size": 1.0, "ask": 127.55, "ask_size": 2.0, "iv": 0.3688, "open_interest": 5.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0006, "vega": 0.0836, "theta": 0.0, "rho": 0.4423, "theo": 125.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.08, "last_trade_time": "2026-08-20T13:09:44", "percent_change": 0.0, "prev_day_close": 118.224998474121}, {"option": "AMGN261218P00270000", "bid": 0.4, "bid_size": 1.0, "ask": 1.52, "ask_size": 2.0, "iv": 0.4301, "open_interest": 88.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0007, "vega": 0.11, "theta": -0.0243, "rho": -0.0231, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T15:56:12", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "AMGN261218C00275000", "bid": 118.55, "bid_size": 1.0, "ask": 122.65, "ask_size": 2.0, "iv": 0.3829, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0007, "vega": 0.0947, "theta": -0.0016, "rho": 0.4491, "theo": 120.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.85, "last_trade_time": "2026-08-26T13:55:20", "percent_change": 0.0, "prev_day_close": 113.025001525879}, {"option": "AMGN261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 2.0, "iv": 0.3938, "open_interest": 1024.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0008, "vega": 0.1207, "theta": -0.026, "rho": -0.0258, "theo": 0.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-15T14:11:00", "percent_change": 0.0, "prev_day_close": 0.915000006556511}, {"option": "AMGN261218C00280000", "bid": 113.7, "bid_size": 1.0, "ask": 117.75, "ask_size": 2.0, "iv": 0.3798, "open_interest": 7.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0008, "vega": 0.1096, "theta": -0.0043, "rho": 0.4623, "theo": 115.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.58, "last_trade_time": "2026-07-20T10:04:11", "percent_change": 0.0, "prev_day_close": 108.325000762939}, {"option": "AMGN261218P00280000", "bid": 0.78, "bid_size": 1.0, "ask": 1.49, "ask_size": 6.0, "iv": 0.4073, "open_interest": 250.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0009, "vega": 0.1324, "theta": -0.0278, "rho": -0.0288, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-15T14:11:00", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "AMGN261218C00285000", "bid": 108.8, "bid_size": 6.0, "ask": 112.9, "ask_size": 6.0, "iv": 0.3696, "open_interest": 13.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0009, "vega": 0.1185, "theta": -0.0073, "rho": 0.4683, "theo": 110.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.47, "last_trade_time": "2026-08-20T13:11:48", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "AMGN261218P00285000", "bid": 0.45, "bid_size": 21.0, "ask": 1.64, "ask_size": 53.0, "iv": 0.3834, "open_interest": 213.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.001, "vega": 0.1453, "theta": -0.0299, "rho": -0.0322, "theo": 0.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T14:11:00", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "AMGN261218C00290000", "bid": 104.1, "bid_size": 6.0, "ask": 107.75, "ask_size": 6.0, "iv": 0.3561, "open_interest": 15.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.001, "vega": 0.128, "theta": -0.0106, "rho": 0.474, "theo": 106.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.25, "last_trade_time": "2026-09-15T12:49:28", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "AMGN261218P00290000", "bid": 0.13, "bid_size": 52.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3584, "open_interest": 245.0, "volume": 1.0, "delta": -0.0376, "gamma": 0.0012, "vega": 0.1605, "theta": -0.0322, "rho": -0.0363, "theo": 1.1087, "change": -0.51, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T11:41:03", "percent_change": -32.6923, "prev_day_close": 1.56000003218651}, {"option": "AMGN261218C00295000", "bid": 99.1, "bid_size": 6.0, "ask": 102.9, "ask_size": 6.0, "iv": 0.3426, "open_interest": 3.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0012, "vega": 0.1525, "theta": -0.0141, "rho": 0.4794, "theo": 101.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.85, "last_trade_time": "2026-05-07T13:36:35", "percent_change": 0.0, "prev_day_close": 94.0250015258789}, {"option": "AMGN261218P00295000", "bid": 0.12, "bid_size": 27.0, "ask": 1.99, "ask_size": 38.0, "iv": 0.3493, "open_interest": 197.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0013, "vega": 0.1781, "theta": -0.0348, "rho": -0.0412, "theo": 1.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-15T14:08:02", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AMGN261218C00300000", "bid": 95.25, "bid_size": 7.0, "ask": 97.85, "ask_size": 6.0, "iv": 0.3609, "open_interest": 22.0, "volume": 5.0, "delta": 0.9598, "gamma": 0.0014, "vega": 0.1675, "theta": -0.018, "rho": 0.4928, "theo": 96.4188, "change": 5.9, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-09-21T11:44:26", "percent_change": 6.62178, "prev_day_close": 89.0999984741211}, {"option": "AMGN261218P00300000", "bid": 0.49, "bid_size": 21.0, "ask": 2.34, "ask_size": 53.0, "iv": 0.3531, "open_interest": 173.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0015, "vega": 0.1963, "theta": -0.0378, "rho": -0.0464, "theo": 1.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-15T14:11:00", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "AMGN261218C00305000", "bid": 89.7, "bid_size": 6.0, "ask": 93.35, "ask_size": 6.0, "iv": 0.3396, "open_interest": 9.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0016, "vega": 0.1823, "theta": -0.0223, "rho": 0.4967, "theo": 91.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-09-15T13:38:34", "percent_change": 0.0, "prev_day_close": 84.5250015258789}, {"option": "AMGN261218P00305000", "bid": 0.94, "bid_size": 27.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.359, "open_interest": 93.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0017, "vega": 0.2179, "theta": -0.0411, "rho": -0.053, "theo": 1.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T14:51:03", "percent_change": 0.0, "prev_day_close": 2.0550000667572}, {"option": "AMGN261218C00310000", "bid": 84.9, "bid_size": 6.0, "ask": 88.6, "ask_size": 6.0, "iv": 0.3325, "open_interest": 48.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0018, "vega": 0.2161, "theta": -0.0272, "rho": 0.5113, "theo": 86.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-09-09T12:34:40", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "AMGN261218P00310000", "bid": 0.69, "bid_size": 55.0, "ask": 2.38, "ask_size": 25.0, "iv": 0.3238, "open_interest": 130.0, "volume": 5.0, "delta": -0.0632, "gamma": 0.0019, "vega": 0.2428, "theta": -0.0449, "rho": -0.0608, "theo": 1.858, "change": -0.47, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T12:26:20", "percent_change": -19.6653, "prev_day_close": 2.39000004529953}, {"option": "AMGN261218C00315000", "bid": 81.05, "bid_size": 8.0, "ask": 84.15, "ask_size": 33.0, "iv": 0.3502, "open_interest": 118.0, "volume": 4.0, "delta": 0.9372, "gamma": 0.002, "vega": 0.2367, "theta": -0.0324, "rho": 0.5128, "theo": 82.1599, "change": 2.1, "open": 77.6, "high": 77.6, "low": 77.6, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-09-21T09:49:21", "percent_change": 2.78146, "prev_day_close": 75.5}, {"option": "AMGN261218P00315000", "bid": 1.14, "bid_size": 15.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.3472, "open_interest": 132.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0022, "vega": 0.2692, "theta": -0.0491, "rho": -0.0693, "theo": 2.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-15T14:10:51", "percent_change": 0.0, "prev_day_close": 3.18500006198883}, {"option": "AMGN261218C00320000", "bid": 75.6, "bid_size": 7.0, "ask": 79.5, "ask_size": 8.0, "iv": 0.3281, "open_interest": 64.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0023, "vega": 0.2687, "theta": -0.0382, "rho": 0.5135, "theo": 77.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.55, "last_trade_time": "2026-08-20T15:59:24", "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "AMGN261218P00320000", "bid": 1.93, "bid_size": 26.0, "ask": 2.88, "ask_size": 8.0, "iv": 0.3228, "open_interest": 142.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0024, "vega": 0.2999, "theta": -0.0538, "rho": -0.0798, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-15T14:49:40", "percent_change": 0.0, "prev_day_close": 3.6100001335144}, {"option": "AMGN261218C00325000", "bid": 70.9, "bid_size": 7.0, "ask": 74.7, "ask_size": 7.0, "iv": 0.317, "open_interest": 38.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0027, "vega": 0.3024, "theta": -0.0445, "rho": 0.5262, "theo": 72.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.03, "last_trade_time": "2026-09-10T14:35:27", "percent_change": 0.0, "prev_day_close": 66.4749984741211}, {"option": "AMGN261218P00325000", "bid": 1.39, "bid_size": 52.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.3006, "open_interest": 85.0, "volume": 7.0, "delta": -0.0964, "gamma": 0.0028, "vega": 0.3325, "theta": -0.059, "rho": -0.0916, "theo": 2.9248, "change": -0.625, "open": 2.92, "high": 3.35, "low": 2.92, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T13:10:45", "percent_change": -15.7233, "prev_day_close": 3.97500002384186}, {"option": "AMGN261218C00330000", "bid": 66.45, "bid_size": 1.0, "ask": 70.35, "ask_size": 6.0, "iv": 0.3154, "open_interest": 35.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.003, "vega": 0.3339, "theta": -0.0512, "rho": 0.5235, "theo": 68.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.49, "last_trade_time": "2026-09-17T10:50:51", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "AMGN261218P00330000", "bid": 2.82, "bid_size": 29.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.3271, "open_interest": 604.0, "volume": 1.0, "delta": -0.1108, "gamma": 0.0031, "vega": 0.3672, "theta": -0.0645, "rho": -0.1054, "theo": 3.4225, "change": -1.075, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T14:30:10", "percent_change": -23.4973, "prev_day_close": 4.57499980926514}, {"option": "AMGN261218C00335000", "bid": 62.35, "bid_size": 14.0, "ask": 66.0, "ask_size": 15.0, "iv": 0.3173, "open_interest": 21.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0034, "vega": 0.3784, "theta": -0.0584, "rho": 0.5349, "theo": 63.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.24, "last_trade_time": "2026-09-17T10:50:51", "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "AMGN261218P00335000", "bid": 2.91, "bid_size": 19.0, "ask": 6.2, "ask_size": 63.0, "iv": 0.3256, "open_interest": 106.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0035, "vega": 0.4057, "theta": -0.0704, "rho": -0.1211, "theo": 4.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-16T13:42:54", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "AMGN261218C00340000", "bid": 58.25, "bid_size": 25.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.3075, "open_interest": 53.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0038, "vega": 0.4124, "theta": -0.0657, "rho": 0.5281, "theo": 59.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.62, "last_trade_time": "2026-09-10T12:17:59", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "AMGN261218P00340000", "bid": 3.7, "bid_size": 61.0, "ask": 5.55, "ask_size": 10.0, "iv": 0.3067, "open_interest": 120.0, "volume": 29.0, "delta": -0.1465, "gamma": 0.0039, "vega": 0.4442, "theta": -0.0766, "rho": -0.1386, "theo": 4.7233, "change": -1.51, "open": 5.45, "high": 5.45, "low": 4.4, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-09-21T15:57:24", "percent_change": -24.5528, "prev_day_close": 6.14999985694885}, {"option": "AMGN261218C00350000", "bid": 50.15, "bid_size": 24.0, "ask": 53.5, "ask_size": 41.0, "iv": 0.3113, "open_interest": 116.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0046, "vega": 0.4981, "theta": -0.0806, "rho": 0.5258, "theo": 51.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.25, "last_trade_time": "2026-09-18T15:04:46", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "AMGN261218P00350000", "bid": 5.95, "bid_size": 17.0, "ask": 8.35, "ask_size": 71.0, "iv": 0.3154, "open_interest": 224.0, "volume": 39.0, "delta": -0.191, "gamma": 0.0047, "vega": 0.525, "theta": -0.0892, "rho": -0.1795, "theo": 6.4846, "change": -2.11, "open": 7.45, "high": 7.55, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-09-21T14:39:00", "percent_change": -25.4217, "prev_day_close": 8.30000019073486}, {"option": "AMGN261218C00360000", "bid": 42.0, "bid_size": 25.0, "ask": 46.25, "ask_size": 30.0, "iv": 0.3054, "open_interest": 337.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0055, "vega": 0.5833, "theta": -0.0946, "rho": 0.5153, "theo": 43.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-09-18T10:58:09", "percent_change": 0.0, "prev_day_close": 38.2750015258789}, {"option": "AMGN261218P00360000", "bid": 7.45, "bid_size": 30.0, "ask": 10.9, "ask_size": 70.0, "iv": 0.3042, "open_interest": 494.0, "volume": 56.0, "delta": -0.2437, "gamma": 0.0055, "vega": 0.6029, "theta": -0.101, "rho": -0.2276, "theo": 8.7742, "change": -1.775, "open": 9.8, "high": 10.15, "low": 8.72, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-21T15:07:41", "percent_change": -16.2471, "prev_day_close": 10.9249997138977}, {"option": "AMGN261218C00370000", "bid": 34.7, "bid_size": 34.0, "ask": 38.85, "ask_size": 46.0, "iv": 0.2965, "open_interest": 96.0, "volume": 7.0, "delta": 0.7073, "gamma": 0.0062, "vega": 0.66, "theta": -0.1066, "rho": 0.4959, "theo": 36.5446, "change": 4.375, "open": 33.65, "high": 36.7, "low": 33.65, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-09-21T15:15:45", "percent_change": 13.7904, "prev_day_close": 31.7250003814697}, {"option": "AMGN261218P00370000", "bid": 9.7, "bid_size": 60.0, "ask": 14.0, "ask_size": 71.0, "iv": 0.2955, "open_interest": 973.0, "volume": 11.0, "delta": -0.3043, "gamma": 0.0063, "vega": 0.6716, "theta": -0.1111, "rho": -0.2821, "theo": 11.6814, "change": -2.725, "open": 11.93, "high": 12.1, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T14:38:52", "percent_change": -18.8256, "prev_day_close": 14.4750003814697}, {"option": "AMGN261218C00380000", "bid": 29.35, "bid_size": 19.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.2906, "open_interest": 287.0, "volume": 19.0, "delta": 0.6401, "gamma": 0.0068, "vega": 0.7182, "theta": -0.1155, "rho": 0.4838, "theo": 30.1195, "change": 4.58, "open": 26.38, "high": 30.8, "low": 26.38, "tick": "down", "last_trade_price": 30.33, "last_trade_time": "2026-09-21T15:52:28", "percent_change": 17.7864, "prev_day_close": 25.75}, {"option": "AMGN261218P00380000", "bid": 14.4, "bid_size": 11.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.2872, "open_interest": 307.0, "volume": 7.0, "delta": -0.3715, "gamma": 0.0069, "vega": 0.7245, "theta": -0.1183, "rho": -0.3415, "theo": 15.287, "change": -3.425, "open": 17.1, "high": 17.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-09-21T14:27:44", "percent_change": -18.4885, "prev_day_close": 18.5249996185303}, {"option": "AMGN261218C00390000", "bid": 22.5, "bid_size": 5.0, "ask": 24.95, "ask_size": 10.0, "iv": 0.2764, "open_interest": 235.0, "volume": 6.0, "delta": 0.5688, "gamma": 0.0072, "vega": 0.7534, "theta": -0.1207, "rho": 0.4451, "theo": 24.451, "change": 3.75, "open": 23.66, "high": 25.25, "low": 23.66, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-09-21T14:19:09", "percent_change": 17.4419, "prev_day_close": 21.5}, {"option": "AMGN261218P00390000", "bid": 18.25, "bid_size": 15.0, "ask": 20.25, "ask_size": 8.0, "iv": 0.281, "open_interest": 228.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0073, "vega": 0.756, "theta": -0.1219, "rho": -0.4031, "theo": 19.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-09-18T13:30:59", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "AMGN261218C00400000", "bid": 17.55, "bid_size": 62.0, "ask": 21.4, "ask_size": 19.0, "iv": 0.2826, "open_interest": 374.0, "volume": 20.0, "delta": 0.496, "gamma": 0.0074, "vega": 0.7646, "theta": -0.1219, "rho": 0.4, "theo": 19.5654, "change": 2.8, "open": 18.8, "high": 19.55, "low": 18.8, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-21T15:42:07", "percent_change": 16.8675, "prev_day_close": 16.5999994277954}, {"option": "AMGN261218P00400000", "bid": 24.05, "bid_size": 18.0, "ask": 26.35, "ask_size": 7.0, "iv": 0.2895, "open_interest": 343.0, "volume": 46.0, "delta": -0.5155, "gamma": 0.0074, "vega": 0.7633, "theta": -0.1215, "rho": -0.4655, "theo": 24.7612, "change": -4.95, "open": 25.35, "high": 25.35, "low": 24.55, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-21T14:38:27", "percent_change": -16.6107, "prev_day_close": 29.7999992370606}, {"option": "AMGN261218C00410000", "bid": 13.55, "bid_size": 77.0, "ask": 17.65, "ask_size": 64.0, "iv": 0.2844, "open_interest": 812.0, "volume": 25.0, "delta": 0.4246, "gamma": 0.0073, "vega": 0.7515, "theta": -0.1193, "rho": 0.3515, "theo": 15.4519, "change": 2.525, "open": 13.38, "high": 16.0, "low": 13.38, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-21T14:38:58", "percent_change": 19.0926, "prev_day_close": 13.2250003814697}, {"option": "AMGN261218P00410000", "bid": 29.55, "bid_size": 14.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.2832, "open_interest": 141.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0073, "vega": 0.746, "theta": -0.1172, "rho": -0.5256, "theo": 30.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-09-18T09:55:19", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "AMGN261218C00420000", "bid": 10.45, "bid_size": 69.0, "ask": 14.3, "ask_size": 65.0, "iv": 0.2862, "open_interest": 280.0, "volume": 6.0, "delta": 0.3572, "gamma": 0.0069, "vega": 0.7166, "theta": -0.1134, "rho": 0.3021, "theo": 12.0565, "change": 2.225, "open": 10.25, "high": 12.6, "low": 10.25, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T14:27:03", "percent_change": 21.4458, "prev_day_close": 10.375}, {"option": "AMGN261218P00420000", "bid": 36.0, "bid_size": 22.0, "ask": 38.45, "ask_size": 8.0, "iv": 0.2808, "open_interest": 340.0, "volume": 3.0, "delta": -0.6544, "gamma": 0.0069, "vega": 0.7068, "theta": -0.1094, "rho": -0.5815, "theo": 37.2925, "change": -0.375, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -0.864553, "prev_day_close": 43.375}, {"option": "AMGN261218C00430000", "bid": 8.8, "bid_size": 19.0, "ask": 11.1, "ask_size": 49.0, "iv": 0.2914, "open_interest": 205.0, "volume": 7.0, "delta": 0.2958, "gamma": 0.0064, "vega": 0.6649, "theta": -0.1049, "rho": 0.2545, "theo": 9.3142, "change": 1.225, "open": 9.1, "high": 9.2, "low": 8.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T15:10:26", "percent_change": 15.3605, "prev_day_close": 7.97499990463257}, {"option": "AMGN261218P00430000", "bid": 43.75, "bid_size": 19.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.2895, "open_interest": 17.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0064, "vega": 0.6516, "theta": -0.099, "rho": -0.6322, "theo": 44.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.23, "last_trade_time": "2026-09-18T09:35:18", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "AMGN261218C00440000", "bid": 6.85, "bid_size": 19.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.2912, "open_interest": 361.0, "volume": 45.0, "delta": 0.2418, "gamma": 0.0058, "vega": 0.6023, "theta": -0.0949, "rho": 0.211, "theo": 7.1488, "change": 1.045, "open": 5.5, "high": 7.5, "low": 5.5, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-09-21T15:59:32", "percent_change": 17.0612, "prev_day_close": 6.125}, {"option": "AMGN261218P00440000", "bid": 51.3, "bid_size": 9.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.2856, "open_interest": 5.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0057, "vega": 0.5865, "theta": -0.0868, "rho": -0.6754, "theo": 52.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-08-31T12:54:19", "percent_change": 0.0, "prev_day_close": 59.2749996185303}, {"option": "AMGN261218C00450000", "bid": 5.0, "bid_size": 24.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.292, "open_interest": 613.0, "volume": 53.0, "delta": 0.1956, "gamma": 0.005, "vega": 0.5346, "theta": -0.0842, "rho": 0.1725, "theo": 5.461, "change": 1.15, "open": 5.24, "high": 5.85, "low": 5.24, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T15:59:32", "percent_change": 25.2747, "prev_day_close": 4.54999995231628}, {"option": "AMGN261218P00450000", "bid": 58.5, "bid_size": 3.0, "ask": 63.0, "ask_size": 18.0, "iv": 0.284, "open_interest": 200.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.005, "vega": 0.513, "theta": -0.0742, "rho": -0.7093, "theo": 60.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-08-25T12:51:33", "percent_change": 0.0, "prev_day_close": 67.5250015258789}, {"option": "AMGN261218C00460000", "bid": 3.85, "bid_size": 18.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.2892, "open_interest": 62.0, "volume": 2.0, "delta": 0.157, "gamma": 0.0044, "vega": 0.4668, "theta": -0.0736, "rho": 0.1397, "theo": 4.1665, "change": 0.425, "open": 3.0, "high": 3.78, "low": 3.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-21T12:08:25", "percent_change": 12.6677, "prev_day_close": 3.3549998998642}, {"option": "AMGN261218P00460000", "bid": 67.75, "bid_size": 13.0, "ask": 71.35, "ask_size": 8.0, "iv": 0.2881, "open_interest": 10.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0044, "vega": 0.4404, "theta": -0.0625, "rho": -0.7184, "theo": 69.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.48, "last_trade_time": "2026-08-28T09:30:09", "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "AMGN261218C00470000", "bid": 2.56, "bid_size": 17.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2882, "open_interest": 91.0, "volume": 1.0, "delta": 0.1255, "gamma": 0.0037, "vega": 0.4026, "theta": -0.0637, "rho": 0.1125, "theo": 3.1893, "change": 1.04, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T12:08:25", "percent_change": 37.6812, "prev_day_close": 2.75999999046326}, {"option": "AMGN261218P00470000", "bid": 76.9, "bid_size": 17.0, "ask": 80.55, "ask_size": 11.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0039, "vega": 0.3715, "theta": -0.0532, "rho": -0.6953, "theo": 78.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "AMGN261218C00480000", "bid": 0.77, "bid_size": 70.0, "ask": 3.05, "ask_size": 7.0, "iv": 0.2743, "open_interest": 78.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0031, "vega": 0.3449, "theta": -0.0549, "rho": 0.0905, "theo": 2.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T14:02:29", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "AMGN261218P00480000", "bid": 85.9, "bid_size": 7.0, "ask": 89.75, "ask_size": 7.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0036, "vega": 0.3032, "theta": -0.046, "rho": -0.6201, "theo": 87.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "AMGN261218C00490000", "bid": 1.61, "bid_size": 18.0, "ask": 2.48, "ask_size": 8.0, "iv": 0.3004, "open_interest": 17.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0026, "vega": 0.2946, "theta": -0.0474, "rho": 0.0727, "theo": 1.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-18T09:55:19", "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "AMGN261218P00490000", "bid": 95.65, "bid_size": 6.0, "ask": 99.2, "ask_size": 6.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0034, "vega": 0.2353, "theta": -0.0461, "rho": -0.4827, "theo": 97.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.699996948242}, {"option": "AMGN261218C00500000", "bid": 0.83, "bid_size": 68.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.2944, "open_interest": 196.0, "volume": 5.0, "delta": 0.0661, "gamma": 0.0022, "vega": 0.253, "theta": -0.0412, "rho": 0.0595, "theo": 1.5423, "change": 0.075, "open": 1.45, "high": 1.6, "low": 1.4, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T12:24:26", "percent_change": 5.41516, "prev_day_close": 1.38499999046326}, {"option": "AMGN261218P00500000", "bid": 105.3, "bid_size": 6.0, "ask": 108.8, "ask_size": 6.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0034, "vega": 0.1656, "theta": -0.0435, "rho": -0.3759, "theo": 106.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.674999237061}, {"option": "AMGN261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 17.0, "iv": 0.3175, "open_interest": 26.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0016, "vega": 0.1909, "theta": -0.0323, "rho": 0.0414, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-11T13:14:24", "percent_change": 0.0, "prev_day_close": 0.860000021755695}, {"option": "AMGN261218P00520000", "bid": 124.5, "bid_size": 7.0, "ask": 128.85, "ask_size": 1.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0018, "vega": 0.0271, "theta": -0.0522, "rho": 0.0, "theo": 126.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.474998474121}, {"option": "AMGN261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.3749, "open_interest": 3.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0012, "vega": 0.1513, "theta": -0.0268, "rho": 0.031, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-04T14:29:21", "percent_change": 0.0, "prev_day_close": 0.609999977052212}, {"option": "AMGN261218P00540000", "bid": 144.8, "bid_size": 1.0, "ask": 148.85, "ask_size": 1.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0676, "rho": 0.0, "theo": 146.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "AMGN261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.3881, "open_interest": 32.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0009, "vega": 0.1252, "theta": -0.0234, "rho": 0.0245, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.460000006482005}, {"option": "AMGN261218P00560000", "bid": 164.8, "bid_size": 1.0, "ask": 168.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0676, "rho": 0.0, "theo": 166.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.574996948242}, {"option": "AMGN261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 2.0, "iv": 0.4477, "open_interest": 2.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0008, "vega": 0.1067, "theta": -0.021, "rho": 0.0202, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMGN261218P00580000", "bid": 184.8, "bid_size": 1.0, "ask": 188.85, "ask_size": 1.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0676, "rho": 0.0, "theo": 186.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "AMGN270115C00130000", "bid": 262.15, "bid_size": 1.0, "ask": 266.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.216, "theo": 264.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.39, "last_trade_time": "2026-08-20T12:40:35", "percent_change": 0.0, "prev_day_close": 256.700004577637}, {"option": "AMGN270115P00130000", "bid": 0.01, "bid_size": 6.0, "ask": 2.47, "ask_size": 1.0, "iv": 1.0215, "open_interest": 175.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0081, "rho": -0.0051, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T12:01:07", "percent_change": 0.0, "prev_day_close": 1.83000004757196}, {"option": "AMGN270115C00135000", "bid": 257.2, "bid_size": 1.0, "ask": 261.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0121, "theta": 0.0, "rho": 0.2242, "theo": 259.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.18, "last_trade_time": "2025-11-10T14:12:33", "percent_change": 0.0, "prev_day_close": 251.724998474121}, {"option": "AMGN270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0435, "open_interest": 10.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0083, "rho": -0.0054, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-04-20T14:13:47", "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "AMGN270115C00140000", "bid": 252.25, "bid_size": 1.0, "ask": 256.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0132, "theta": 0.0, "rho": 0.2324, "theo": 254.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.05, "last_trade_time": "2025-11-20T15:17:13", "percent_change": 0.0, "prev_day_close": 246.775001525879}, {"option": "AMGN270115P00140000", "bid": 0.01, "bid_size": 8.0, "ask": 3.2, "ask_size": 2.0, "iv": 1.0005, "open_interest": 24.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0273, "theta": -0.0085, "rho": -0.0057, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T12:24:24", "percent_change": 0.0, "prev_day_close": 1.32500005234033}, {"option": "AMGN270115C00145000", "bid": 247.3, "bid_size": 1.0, "ask": 251.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0164, "theta": 0.0, "rho": 0.2406, "theo": 249.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.55, "last_trade_time": "2025-08-21T13:12:59", "percent_change": 0.0, "prev_day_close": 241.799995422363}, {"option": "AMGN270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.974, "open_interest": 12.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0289, "theta": -0.0087, "rho": -0.0061, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-09T09:31:53", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "AMGN270115C00150000", "bid": 242.25, "bid_size": 1.0, "ask": 246.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.018, "theta": 0.0, "rho": 0.2533, "theo": 244.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.68, "last_trade_time": "2026-02-12T15:39:02", "percent_change": 0.0, "prev_day_close": 236.824996948242}, {"option": "AMGN270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9488, "open_interest": 18.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0306, "theta": -0.009, "rho": -0.0065, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-19T10:50:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN270115C00155000", "bid": 237.3, "bid_size": 1.0, "ask": 241.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0189, "theta": 0.0, "rho": 0.2616, "theo": 239.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.15, "last_trade_time": "2025-07-11T11:15:06", "percent_change": 0.0, "prev_day_close": 231.875}, {"option": "AMGN270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9194, "open_interest": 19.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0324, "theta": -0.0092, "rho": -0.0069, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-11-19T13:46:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN270115C00160000", "bid": 232.4, "bid_size": 1.0, "ask": 236.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0199, "theta": 0.0, "rho": 0.2698, "theo": 234.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.8, "last_trade_time": "2025-11-20T14:06:13", "percent_change": 0.0, "prev_day_close": 226.925003051758}, {"option": "AMGN270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.891, "open_interest": 24.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0344, "theta": -0.0095, "rho": -0.0073, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T12:05:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN270115C00165000", "bid": 227.45, "bid_size": 1.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0209, "theta": 0.0, "rho": 0.278, "theo": 229.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.05, "last_trade_time": "2026-01-29T12:16:24", "percent_change": 0.0, "prev_day_close": 221.974998474121}, {"option": "AMGN270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.8658, "open_interest": 36.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0366, "theta": -0.0098, "rho": -0.0078, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-05-04T10:54:37", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMGN270115C00170000", "bid": 222.45, "bid_size": 1.0, "ask": 226.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0219, "theta": 0.0, "rho": 0.2862, "theo": 224.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.4, "last_trade_time": "2026-08-05T09:36:50", "percent_change": 0.0, "prev_day_close": 216.974998474121}, {"option": "AMGN270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.839, "open_interest": 39.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0387, "theta": -0.0101, "rho": -0.0082, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-06-18T15:22:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMGN270115C00175000", "bid": 217.55, "bid_size": 1.0, "ask": 221.6, "ask_size": 2.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0236, "theta": 0.0, "rho": 0.2944, "theo": 219.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-02-04T12:52:24", "percent_change": 0.0, "prev_day_close": 212.049995422363}, {"option": "AMGN270115P00175000", "bid": 0.01, "bid_size": 1.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.8135, "open_interest": 19.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.041, "theta": -0.0105, "rho": -0.0088, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T13:12:58", "percent_change": 0.0, "prev_day_close": 2.05499995220453}, {"option": "AMGN270115C00180000", "bid": 212.7, "bid_size": 2.0, "ask": 216.65, "ask_size": 2.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0285, "theta": 0.0, "rho": 0.3026, "theo": 214.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.75, "last_trade_time": "2025-12-02T10:53:15", "percent_change": 0.0, "prev_day_close": 207.125}, {"option": "AMGN270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.7857, "open_interest": 231.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0108, "rho": -0.0093, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-05-11T14:12:59", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMGN270115C00185000", "bid": 207.55, "bid_size": 2.0, "ask": 211.7, "ask_size": 2.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0314, "theta": 0.0, "rho": 0.319, "theo": 209.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.2, "last_trade_time": "2025-11-24T09:32:44", "percent_change": 0.0, "prev_day_close": 202.150001525879}, {"option": "AMGN270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7633, "open_interest": 23.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0461, "theta": -0.0112, "rho": -0.01, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-04-27T13:11:38", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN270115C00190000", "bid": 202.6, "bid_size": 2.0, "ask": 206.75, "ask_size": 2.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.033, "theta": 0.0, "rho": 0.3272, "theo": 204.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.7, "last_trade_time": "2026-05-06T12:57:30", "percent_change": 0.0, "prev_day_close": 197.175003051758}, {"option": "AMGN270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7395, "open_interest": 29.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.049, "theta": -0.0116, "rho": -0.0107, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMGN270115C00195000", "bid": 197.65, "bid_size": 2.0, "ask": 201.8, "ask_size": 2.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0348, "theta": 0.0, "rho": 0.3354, "theo": 199.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.85, "last_trade_time": "2025-05-02T10:20:40", "percent_change": 0.0, "prev_day_close": 192.224998474121}, {"option": "AMGN270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.7162, "open_interest": 143.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0522, "theta": -0.012, "rho": -0.0114, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-14T09:56:20", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMGN270115C00200000", "bid": 192.7, "bid_size": 2.0, "ask": 196.85, "ask_size": 2.0, "iv": 0.4984, "open_interest": 6.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0368, "theta": 0.0, "rho": 0.3436, "theo": 194.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.39, "last_trade_time": "2026-08-21T14:15:49", "percent_change": 0.0, "prev_day_close": 187.275001525879}, {"option": "AMGN270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.611, "open_interest": 362.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0558, "theta": -0.0125, "rho": -0.0122, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-14T10:03:58", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "AMGN270115C00210000", "bid": 182.8, "bid_size": 2.0, "ask": 186.95, "ask_size": 2.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0474, "theta": 0.0, "rho": 0.364, "theo": 185.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.51, "last_trade_time": "2026-08-18T11:40:04", "percent_change": 0.0, "prev_day_close": 177.375}, {"option": "AMGN270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6516, "open_interest": 28.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0637, "theta": -0.0135, "rho": -0.0141, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-04T09:40:27", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMGN270115C00220000", "bid": 173.0, "bid_size": 1.0, "ask": 177.05, "ask_size": 2.0, "iv": 0.4527, "open_interest": 36.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0544, "theta": 0.0, "rho": 0.3895, "theo": 175.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-06-11T10:19:07", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "AMGN270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 2.0, "iv": 0.5447, "open_interest": 180.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0003, "vega": 0.0726, "theta": -0.0147, "rho": -0.0164, "theo": 0.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-14T09:56:20", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "AMGN270115C00230000", "bid": 163.05, "bid_size": 2.0, "ask": 167.2, "ask_size": 2.0, "iv": 0.4409, "open_interest": 39.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.0631, "theta": 0.0, "rho": 0.4055, "theo": 165.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.98, "last_trade_time": "2026-08-11T09:50:37", "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "AMGN270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.4581, "open_interest": 326.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0004, "vega": 0.0835, "theta": -0.016, "rho": -0.0192, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-18T13:44:45", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "AMGN270115C00235000", "bid": 158.2, "bid_size": 1.0, "ask": 162.25, "ask_size": 2.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0742, "theta": 0.0, "rho": 0.4335, "theo": 160.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.55, "last_trade_time": "2026-06-24T15:55:01", "percent_change": 0.0, "prev_day_close": 152.724998474121}, {"option": "AMGN270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.5594, "open_interest": 6.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0904, "theta": -0.0168, "rho": -0.0208, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T12:46:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMGN270115C00240000", "bid": 153.25, "bid_size": 1.0, "ask": 157.3, "ask_size": 2.0, "iv": 0.4184, "open_interest": 26.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0004, "vega": 0.0793, "theta": 0.0, "rho": 0.4414, "theo": 155.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.52, "last_trade_time": "2026-07-28T10:21:29", "percent_change": 0.0, "prev_day_close": 147.775001525879}, {"option": "AMGN270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4287, "open_interest": 283.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0004, "vega": 0.0973, "theta": -0.0177, "rho": -0.0227, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T11:51:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMGN270115C00245000", "bid": 148.35, "bid_size": 1.0, "ask": 152.4, "ask_size": 2.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0849, "theta": 0.0, "rho": 0.4492, "theo": 150.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.875}, {"option": "AMGN270115P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 2.0, "iv": 0.5224, "open_interest": 4.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0005, "vega": 0.1046, "theta": -0.0186, "rho": -0.0246, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-11T10:18:28", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "AMGN270115C00250000", "bid": 143.4, "bid_size": 1.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.4029, "open_interest": 27.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.092, "theta": 0.0, "rho": 0.4568, "theo": 145.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.7, "last_trade_time": "2026-09-10T09:32:28", "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "AMGN270115P00250000", "bid": 0.05, "bid_size": 2.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4983, "open_interest": 754.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0005, "vega": 0.1128, "theta": -0.0196, "rho": -0.027, "theo": 0.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-17T13:35:36", "percent_change": 0.0, "prev_day_close": 0.659999990835786}, {"option": "AMGN270115C00255000", "bid": 138.5, "bid_size": 1.0, "ask": 142.6, "ask_size": 2.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.1071, "theta": -0.001, "rho": 0.4918, "theo": 140.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.074996948242}, {"option": "AMGN270115P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.4815, "open_interest": 3.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0006, "vega": 0.1222, "theta": -0.0207, "rho": -0.0296, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-06-01T11:28:42", "percent_change": 0.0, "prev_day_close": 2.20500004757196}, {"option": "AMGN270115C00260000", "bid": 133.6, "bid_size": 1.0, "ask": 137.7, "ask_size": 2.0, "iv": 0.3862, "open_interest": 74.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0006, "vega": 0.1152, "theta": -0.003, "rho": 0.4992, "theo": 135.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.95, "last_trade_time": "2026-08-19T10:05:40", "percent_change": 0.0, "prev_day_close": 128.224998474121}, {"option": "AMGN270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.3729, "open_interest": 754.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0007, "vega": 0.1331, "theta": -0.0219, "rho": -0.0325, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T14:31:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMGN270115C00265000", "bid": 128.9, "bid_size": 2.0, "ask": 132.8, "ask_size": 2.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0007, "vega": 0.1243, "theta": -0.0051, "rho": 0.5063, "theo": 130.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.375}, {"option": "AMGN270115P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.4484, "open_interest": 10.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0007, "vega": 0.1445, "theta": -0.0233, "rho": -0.0359, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-10T14:31:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMGN270115C00270000", "bid": 123.85, "bid_size": 2.0, "ask": 127.95, "ask_size": 2.0, "iv": 0.3732, "open_interest": 38.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.1417, "theta": -0.0074, "rho": 0.5269, "theo": 126.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.82, "last_trade_time": "2026-08-20T12:32:06", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "AMGN270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.3976, "open_interest": 654.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0008, "vega": 0.1567, "theta": -0.0248, "rho": -0.0395, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-10T14:31:00", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "AMGN270115C00275000", "bid": 119.3, "bid_size": 6.0, "ask": 123.1, "ask_size": 6.0, "iv": 0.3764, "open_interest": 5.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0009, "vega": 0.1557, "theta": -0.0099, "rho": 0.5546, "theo": 121.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.83, "last_trade_time": "2026-07-28T10:05:08", "percent_change": 0.0, "prev_day_close": 113.725002288818}, {"option": "AMGN270115P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.38, "open_interest": 20.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0009, "vega": 0.1708, "theta": -0.0264, "rho": -0.0439, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-15T13:31:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMGN270115C00280000", "bid": 114.55, "bid_size": 6.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.3624, "open_interest": 45.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.001, "vega": 0.169, "theta": -0.0125, "rho": 0.5606, "theo": 116.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.35, "last_trade_time": "2026-07-29T10:24:55", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "AMGN270115P00280000", "bid": 0.8, "bid_size": 9.0, "ask": 1.87, "ask_size": 73.0, "iv": 0.3689, "open_interest": 529.0, "volume": 3.0, "delta": -0.0382, "gamma": 0.001, "vega": 0.1876, "theta": -0.0283, "rho": -0.0488, "theo": 1.3004, "change": -0.35, "open": 1.08, "high": 1.2, "low": 1.08, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T15:23:59", "percent_change": -23.4899, "prev_day_close": 1.49000003933907}, {"option": "AMGN270115C00285000", "bid": 109.45, "bid_size": 1.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0011, "vega": 0.1929, "theta": -0.0153, "rho": 0.6074, "theo": 111.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-05-21T12:33:19", "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "AMGN270115P00285000", "bid": 0.7, "bid_size": 9.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.3471, "open_interest": 26.0, "volume": 3.0, "delta": -0.0428, "gamma": 0.0012, "vega": 0.205, "theta": -0.0304, "rho": -0.0545, "theo": 1.4483, "change": -0.65, "open": 1.5, "high": 1.5, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:25:54", "percent_change": -33.3333, "prev_day_close": 1.95000004768372}, {"option": "AMGN270115C00290000", "bid": 104.7, "bid_size": 1.0, "ask": 108.15, "ask_size": 7.0, "iv": 0.3332, "open_interest": 87.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0013, "vega": 0.2106, "theta": -0.0183, "rho": 0.6122, "theo": 106.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.72, "last_trade_time": "2026-09-15T12:46:37", "percent_change": 0.0, "prev_day_close": 99.5249977111816}, {"option": "AMGN270115P00290000", "bid": 0.65, "bid_size": 8.0, "ask": 2.92, "ask_size": 70.0, "iv": 0.3587, "open_interest": 695.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0013, "vega": 0.2239, "theta": -0.0327, "rho": -0.061, "theo": 1.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-15T14:26:04", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AMGN270115C00295000", "bid": 99.9, "bid_size": 3.0, "ask": 103.7, "ask_size": 2.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0014, "vega": 0.2338, "theta": -0.0216, "rho": 0.6289, "theo": 101.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6999969482422}, {"option": "AMGN270115P00295000", "bid": 1.0, "bid_size": 2.0, "ask": 3.95, "ask_size": 5.0, "iv": 0.3694, "open_interest": 14.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0014, "vega": 0.2466, "theta": -0.0352, "rho": -0.0685, "theo": 1.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-11T09:46:45", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AMGN270115C00300000", "bid": 95.45, "bid_size": 47.0, "ask": 98.95, "ask_size": 24.0, "iv": 0.335, "open_interest": 614.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0016, "vega": 0.2599, "theta": -0.0252, "rho": 0.6649, "theo": 97.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.04, "last_trade_time": "2026-09-18T09:33:12", "percent_change": 0.0, "prev_day_close": 90.4499969482422}, {"option": "AMGN270115P00300000", "bid": 1.0, "bid_size": 2.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.3568, "open_interest": 1534.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0016, "vega": 0.2718, "theta": -0.0381, "rho": -0.0775, "theo": 2.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T14:35:31", "percent_change": 0.0, "prev_day_close": 1.65499994903803}, {"option": "AMGN270115C00305000", "bid": 90.75, "bid_size": 2.0, "ask": 94.4, "ask_size": 2.0, "iv": 0.331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0018, "vega": 0.2874, "theta": -0.029, "rho": 0.6814, "theo": 92.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.65, "last_trade_time": "2026-09-10T12:42:16", "percent_change": 0.0, "prev_day_close": 85.9750022888184}, {"option": "AMGN270115P00305000", "bid": 1.0, "bid_size": 3.0, "ask": 3.85, "ask_size": 2.0, "iv": 0.3342, "open_interest": 106.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0018, "vega": 0.2975, "theta": -0.0413, "rho": -0.0872, "theo": 2.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-15T14:43:26", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMGN270115C00310000", "bid": 86.1, "bid_size": 1.0, "ask": 89.8, "ask_size": 2.0, "iv": 0.3237, "open_interest": 100.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.002, "vega": 0.3186, "theta": -0.0331, "rho": 0.714, "theo": 87.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-09-16T10:05:53", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "AMGN270115P00310000", "bid": 1.0, "bid_size": 4.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.3297, "open_interest": 562.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.002, "vega": 0.3284, "theta": -0.0448, "rho": -0.0986, "theo": 2.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T14:43:11", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AMGN270115C00315000", "bid": 82.35, "bid_size": 7.0, "ask": 85.6, "ask_size": 7.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0023, "vega": 0.3531, "theta": -0.0375, "rho": 0.7519, "theo": 83.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.55, "last_trade_time": "2026-06-23T09:40:04", "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "AMGN270115P00315000", "bid": 1.0, "bid_size": 8.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.2942, "open_interest": 74.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0023, "vega": 0.3608, "theta": -0.0486, "rho": -0.1119, "theo": 3.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T14:39:58", "percent_change": 0.0, "prev_day_close": 3.8950001001358}, {"option": "AMGN270115C00320000", "bid": 77.8, "bid_size": 23.0, "ask": 80.05, "ask_size": 8.0, "iv": 0.3164, "open_interest": 146.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0025, "vega": 0.3876, "theta": -0.0422, "rho": 0.7548, "theo": 78.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-09-08T11:44:20", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "AMGN270115P00320000", "bid": 2.56, "bid_size": 9.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.319, "open_interest": 476.0, "volume": 40.0, "delta": -0.1012, "gamma": 0.0025, "vega": 0.3948, "theta": -0.0528, "rho": -0.1263, "theo": 3.5498, "change": -1.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T11:50:43", "percent_change": -23.0769, "prev_day_close": 4.54999995231628}, {"option": "AMGN270115C00325000", "bid": 73.4, "bid_size": 16.0, "ask": 76.7, "ask_size": 8.0, "iv": 0.3248, "open_interest": 10.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0028, "vega": 0.4263, "theta": -0.0471, "rho": 0.7905, "theo": 74.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-08-05T14:21:25", "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "AMGN270115P00325000", "bid": 2.52, "bid_size": 15.0, "ask": 5.85, "ask_size": 83.0, "iv": 0.315, "open_interest": 195.0, "volume": 1.0, "delta": -0.115, "gamma": 0.0028, "vega": 0.4345, "theta": -0.0572, "rho": -0.1435, "theo": 4.0985, "change": -1.075, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T12:58:42", "percent_change": -20.3791, "prev_day_close": 5.27500009536743}, {"option": "AMGN270115C00330000", "bid": 69.25, "bid_size": 17.0, "ask": 72.1, "ask_size": 20.0, "iv": 0.319, "open_interest": 744.0, "volume": 4.0, "delta": 0.872, "gamma": 0.0031, "vega": 0.4666, "theta": -0.0522, "rho": 0.8172, "theo": 70.2353, "change": 6.695, "open": 67.31, "high": 70.57, "low": 67.31, "tick": "up", "last_trade_price": 70.57, "last_trade_time": "2026-09-21T15:37:48", "percent_change": 10.4814, "prev_day_close": 63.8749980926514}, {"option": "AMGN270115P00330000", "bid": 3.3, "bid_size": 9.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.3098, "open_interest": 1182.0, "volume": 2.0, "delta": -0.1305, "gamma": 0.0031, "vega": 0.4711, "theta": -0.0619, "rho": -0.1619, "theo": 4.7387, "change": -1.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:08:47", "percent_change": -18.0328, "prev_day_close": 6.09999990463257}, {"option": "AMGN270115C00335000", "bid": 65.15, "bid_size": 10.0, "ask": 68.0, "ask_size": 15.0, "iv": 0.3172, "open_interest": 16.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0034, "vega": 0.5065, "theta": -0.0575, "rho": 0.8302, "theo": 66.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-09-15T09:51:01", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "AMGN270115P00335000", "bid": 3.35, "bid_size": 8.0, "ask": 7.85, "ask_size": 17.0, "iv": 0.3089, "open_interest": 59.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0034, "vega": 0.5132, "theta": -0.0668, "rho": -0.1827, "theo": 5.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-09-18T14:52:27", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "AMGN270115C00340000", "bid": 60.0, "bid_size": 54.0, "ask": 64.4, "ask_size": 24.0, "iv": 0.3087, "open_interest": 398.0, "volume": 10.0, "delta": 0.8363, "gamma": 0.0037, "vega": 0.5484, "theta": -0.0628, "rho": 0.8446, "theo": 61.9247, "change": 4.39, "open": 61.1, "high": 62.25, "low": 60.94, "tick": "down", "last_trade_price": 60.94, "last_trade_time": "2026-09-21T13:23:39", "percent_change": 7.76304, "prev_day_close": 56.5499992370606}, {"option": "AMGN270115P00340000", "bid": 4.35, "bid_size": 9.0, "ask": 7.65, "ask_size": 76.0, "iv": 0.2977, "open_interest": 498.0, "volume": 5.0, "delta": -0.1667, "gamma": 0.0038, "vega": 0.554, "theta": -0.0718, "rho": -0.205, "theo": 6.3203, "change": -1.175, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T10:25:05", "percent_change": -14.9206, "prev_day_close": 7.87499976158142}, {"option": "AMGN270115C00345000", "bid": 56.5, "bid_size": 21.0, "ask": 60.25, "ask_size": 9.0, "iv": 0.3085, "open_interest": 14.0, "volume": 1.0, "delta": 0.816, "gamma": 0.004, "vega": 0.5899, "theta": -0.0682, "rho": 0.8527, "theo": 57.9374, "change": 4.695, "open": 57.17, "high": 57.17, "low": 57.17, "tick": "up", "last_trade_price": 57.17, "last_trade_time": "2026-09-21T12:18:33", "percent_change": 8.94712, "prev_day_close": 52.4749984741211}, {"option": "AMGN270115P00345000", "bid": 5.1, "bid_size": 8.0, "ask": 9.6, "ask_size": 86.0, "iv": 0.3023, "open_interest": 339.0, "volume": 2.0, "delta": -0.1873, "gamma": 0.0041, "vega": 0.5958, "theta": -0.0767, "rho": -0.2291, "theo": 7.2768, "change": -1.975, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T15:21:05", "percent_change": -21.0667, "prev_day_close": 9.375}, {"option": "AMGN270115C00350000", "bid": 52.15, "bid_size": 54.0, "ask": 56.05, "ask_size": 21.0, "iv": 0.2992, "open_interest": 463.0, "volume": 12.0, "delta": 0.7942, "gamma": 0.0043, "vega": 0.6308, "theta": -0.0735, "rho": 0.846, "theo": 54.0703, "change": 4.55, "open": 53.24, "high": 54.4, "low": 53.05, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-09-21T13:23:39", "percent_change": 9.38144, "prev_day_close": 48.5}, {"option": "AMGN270115P00350000", "bid": 7.0, "bid_size": 12.0, "ask": 10.2, "ask_size": 90.0, "iv": 0.3026, "open_interest": 1215.0, "volume": 12.0, "delta": -0.2098, "gamma": 0.0044, "vega": 0.6374, "theta": -0.0816, "rho": -0.2556, "theo": 8.3605, "change": -2.225, "open": 8.55, "high": 8.55, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T15:54:10", "percent_change": -20.9412, "prev_day_close": 10.625}, {"option": "AMGN270115C00355000", "bid": 48.5, "bid_size": 22.0, "ask": 52.4, "ask_size": 19.0, "iv": 0.2984, "open_interest": 45.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0046, "vega": 0.6707, "theta": -0.0786, "rho": 0.8284, "theo": 50.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.83, "last_trade_time": "2026-09-09T12:15:37", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "AMGN270115P00355000", "bid": 9.05, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.296, "open_interest": 29.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0047, "vega": 0.6764, "theta": -0.0863, "rho": -0.2826, "theo": 9.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-09-18T11:26:47", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "AMGN270115C00360000", "bid": 44.8, "bid_size": 58.0, "ask": 49.1, "ask_size": 20.0, "iv": 0.2978, "open_interest": 552.0, "volume": 2.0, "delta": 0.7459, "gamma": 0.0049, "vega": 0.7083, "theta": -0.0835, "rho": 0.8084, "theo": 46.7245, "change": 4.795, "open": 46.97, "high": 46.97, "low": 46.97, "tick": "up", "last_trade_price": 46.97, "last_trade_time": "2026-09-21T14:30:47", "percent_change": 11.3693, "prev_day_close": 42.1749992370606}, {"option": "AMGN270115P00360000", "bid": 10.7, "bid_size": 15.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.2961, "open_interest": 1138.0, "volume": 4.0, "delta": -0.2594, "gamma": 0.005, "vega": 0.7164, "theta": -0.0908, "rho": -0.3129, "theo": 10.9186, "change": -2.45, "open": 11.21, "high": 11.21, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T13:57:23", "percent_change": -18.2156, "prev_day_close": 13.4499998092651}, {"option": "AMGN270115C00365000", "bid": 41.5, "bid_size": 22.0, "ask": 44.45, "ask_size": 8.0, "iv": 0.289, "open_interest": 48.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0052, "vega": 0.744, "theta": -0.088, "rho": 0.7856, "theo": 43.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.77, "last_trade_time": "2026-08-21T11:13:11", "percent_change": 0.0, "prev_day_close": 38.4250011444092}, {"option": "AMGN270115P00365000", "bid": 11.2, "bid_size": 14.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.2893, "open_interest": 149.0, "volume": 11.0, "delta": -0.2864, "gamma": 0.0054, "vega": 0.7491, "theta": -0.0948, "rho": -0.3413, "theo": 12.4113, "change": -3.08, "open": 12.85, "high": 12.87, "low": 12.12, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-21T15:57:24", "percent_change": -20.2632, "prev_day_close": 15.1999998092651}, {"option": "AMGN270115C00370000", "bid": 38.0, "bid_size": 5.0, "ask": 42.35, "ask_size": 18.0, "iv": 0.2941, "open_interest": 470.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0055, "vega": 0.7761, "theta": -0.092, "rho": 0.7613, "theo": 39.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-09-18T12:31:28", "percent_change": 0.0, "prev_day_close": 35.8249988555908}, {"option": "AMGN270115P00370000", "bid": 13.2, "bid_size": 8.0, "ask": 14.75, "ask_size": 8.0, "iv": 0.29, "open_interest": 1035.0, "volume": 6.0, "delta": -0.3148, "gamma": 0.0056, "vega": 0.7821, "theta": -0.0985, "rho": -0.3732, "theo": 14.0531, "change": -3.13, "open": 13.92, "high": 13.92, "low": 13.92, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-09-21T14:17:09", "percent_change": -18.3578, "prev_day_close": 17.0500001907349}, {"option": "AMGN270115C00375000", "bid": 35.25, "bid_size": 25.0, "ask": 39.25, "ask_size": 15.0, "iv": 0.2954, "open_interest": 50.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0057, "vega": 0.805, "theta": -0.0956, "rho": 0.7344, "theo": 36.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.69, "last_trade_time": "2026-09-18T09:32:02", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "AMGN270115P00375000", "bid": 13.65, "bid_size": 8.0, "ask": 17.95, "ask_size": 59.0, "iv": 0.2888, "open_interest": 99.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0059, "vega": 0.8089, "theta": -0.1016, "rho": -0.4049, "theo": 15.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-09-17T15:16:46", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "AMGN270115C00380000", "bid": 32.65, "bid_size": 24.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.2891, "open_interest": 736.0, "volume": 3.0, "delta": 0.6339, "gamma": 0.0059, "vega": 0.8294, "theta": -0.0986, "rho": 0.706, "theo": 33.7308, "change": 2.925, "open": 33.5, "high": 33.5, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T13:35:53", "percent_change": 9.72569, "prev_day_close": 30.0749998092651}, {"option": "AMGN270115P00380000", "bid": 16.65, "bid_size": 8.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.2845, "open_interest": 218.0, "volume": 1.0, "delta": -0.3749, "gamma": 0.0061, "vega": 0.8328, "theta": -0.1042, "rho": -0.4367, "theo": 17.8152, "change": -3.51, "open": 18.04, "high": 18.04, "low": 18.04, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-09-21T13:51:09", "percent_change": -16.2877, "prev_day_close": 21.5500001907349}, {"option": "AMGN270115C00385000", "bid": 29.05, "bid_size": 23.0, "ask": 33.45, "ask_size": 25.0, "iv": 0.291, "open_interest": 73.0, "volume": 1.0, "delta": 0.6036, "gamma": 0.0061, "vega": 0.8493, "theta": -0.1011, "rho": 0.6762, "theo": 30.8799, "change": 2.6, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-09-21T09:59:59", "percent_change": 9.59409, "prev_day_close": 27.1000003814697}, {"option": "AMGN270115P00385000", "bid": 17.75, "bid_size": 12.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.2805, "open_interest": 70.0, "volume": 3.0, "delta": -0.4063, "gamma": 0.0063, "vega": 0.8512, "theta": -0.1061, "rho": -0.4687, "theo": 19.9472, "change": -3.725, "open": 22.1, "high": 22.1, "low": 19.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-09-21T13:21:46", "percent_change": -15.7339, "prev_day_close": 23.6750001907349}, {"option": "AMGN270115C00390000", "bid": 26.15, "bid_size": 74.0, "ask": 29.15, "ask_size": 9.0, "iv": 0.2791, "open_interest": 1028.0, "volume": 3.0, "delta": 0.5728, "gamma": 0.0062, "vega": 0.8642, "theta": -0.1029, "rho": 0.645, "theo": 28.1934, "change": 4.09, "open": 27.2, "high": 28.84, "low": 27.2, "tick": "up", "last_trade_price": 28.84, "last_trade_time": "2026-09-21T14:31:15", "percent_change": 16.5253, "prev_day_close": 24.75}, {"option": "AMGN270115P00390000", "bid": 20.5, "bid_size": 8.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.2803, "open_interest": 140.0, "volume": 3.0, "delta": -0.4382, "gamma": 0.0064, "vega": 0.8641, "theta": -0.1074, "rho": -0.5, "theo": 22.2411, "change": -4.515, "open": 22.46, "high": 22.46, "low": 21.86, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-09-21T15:01:54", "percent_change": -17.1185, "prev_day_close": 26.375}, {"option": "AMGN270115C00395000", "bid": 23.75, "bid_size": 70.0, "ask": 27.15, "ask_size": 23.0, "iv": 0.2818, "open_interest": 206.0, "volume": 3.0, "delta": 0.5417, "gamma": 0.0063, "vega": 0.874, "theta": -0.104, "rho": 0.6133, "theo": 25.6707, "change": 2.725, "open": 25.32, "high": 25.32, "low": 25.15, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-09-21T10:08:54", "percent_change": 12.1516, "prev_day_close": 22.4249992370605}, {"option": "AMGN270115P00395000", "bid": 22.5, "bid_size": 6.0, "ask": 26.25, "ask_size": 10.0, "iv": 0.2805, "open_interest": 70.0, "volume": 1.0, "delta": -0.4704, "gamma": 0.0065, "vega": 0.872, "theta": -0.108, "rho": -0.5331, "theo": 24.7132, "change": -4.95, "open": 24.35, "high": 24.35, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-09-21T15:01:54", "percent_change": -16.8942, "prev_day_close": 29.3000001907349}, {"option": "AMGN270115C00400000", "bid": 21.15, "bid_size": 1.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.2744, "open_interest": 1489.0, "volume": 24.0, "delta": 0.5105, "gamma": 0.0064, "vega": 0.8785, "theta": -0.1045, "rho": 0.5803, "theo": 23.3136, "change": 2.95, "open": 20.5, "high": 23.9, "low": 20.5, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-09-21T15:45:41", "percent_change": 14.4608, "prev_day_close": 20.3999996185303}, {"option": "AMGN270115P00400000", "bid": 25.7, "bid_size": 8.0, "ask": 28.1, "ask_size": 9.0, "iv": 0.278, "open_interest": 143.0, "volume": 1.0, "delta": -0.503, "gamma": 0.0066, "vega": 0.874, "theta": -0.1079, "rho": -0.5621, "theo": 27.3679, "change": -4.355, "open": 27.67, "high": 27.67, "low": 27.67, "tick": "down", "last_trade_price": 27.67, "last_trade_time": "2026-09-21T13:23:35", "percent_change": -13.5988, "prev_day_close": 32.0250005722046}, {"option": "AMGN270115C00405000", "bid": 19.75, "bid_size": 30.0, "ask": 23.35, "ask_size": 23.0, "iv": 0.2873, "open_interest": 124.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0064, "vega": 0.8779, "theta": -0.1044, "rho": 0.5482, "theo": 21.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-14T11:37:00", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "AMGN270115P00405000", "bid": 27.85, "bid_size": 8.0, "ask": 32.15, "ask_size": 19.0, "iv": 0.2805, "open_interest": 60.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0066, "vega": 0.8688, "theta": -0.1071, "rho": -0.595, "theo": 30.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.44, "last_trade_time": "2026-09-16T10:34:57", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "AMGN270115C00410000", "bid": 18.3, "bid_size": 19.0, "ask": 20.15, "ask_size": 8.0, "iv": 0.2833, "open_interest": 615.0, "volume": 1.0, "delta": 0.4491, "gamma": 0.0063, "vega": 0.872, "theta": -0.1036, "rho": 0.5148, "theo": 19.1044, "change": 2.72, "open": 19.32, "high": 19.32, "low": 19.32, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-09-21T15:37:48", "percent_change": 16.3855, "prev_day_close": 16.5999999046326}, {"option": "AMGN270115P00410000", "bid": 31.05, "bid_size": 6.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.274, "open_interest": 82.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0066, "vega": 0.8614, "theta": -0.1056, "rho": -0.6212, "theo": 33.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-09-10T10:57:08", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "AMGN270115C00415000", "bid": 15.75, "bid_size": 54.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.2811, "open_interest": 138.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.0063, "vega": 0.8615, "theta": -0.1023, "rho": 0.4823, "theo": 17.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-09-18T13:40:01", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "AMGN270115P00415000", "bid": 34.3, "bid_size": 7.0, "ask": 38.15, "ask_size": 17.0, "iv": 0.2806, "open_interest": 55.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0065, "vega": 0.8463, "theta": -0.1035, "rho": -0.6465, "theo": 36.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-09-15T13:59:15", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "AMGN270115C00420000", "bid": 13.35, "bid_size": 98.0, "ask": 17.55, "ask_size": 26.0, "iv": 0.2804, "open_interest": 397.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0062, "vega": 0.8463, "theta": -0.1004, "rho": 0.45, "theo": 15.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-09-18T11:50:58", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AMGN270115P00420000", "bid": 37.25, "bid_size": 3.0, "ask": 41.65, "ask_size": 6.0, "iv": 0.2793, "open_interest": 31.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0064, "vega": 0.8276, "theta": -0.1008, "rho": -0.6738, "theo": 39.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.49, "last_trade_time": "2026-09-08T11:36:46", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "AMGN270115C00425000", "bid": 12.5, "bid_size": 17.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.2847, "open_interest": 94.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.006, "vega": 0.8269, "theta": -0.0981, "rho": 0.4185, "theo": 13.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-18T11:33:13", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AMGN270115P00425000", "bid": 40.6, "bid_size": 7.0, "ask": 44.8, "ask_size": 11.0, "iv": 0.2768, "open_interest": 28.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0062, "vega": 0.8033, "theta": -0.0976, "rho": -0.6962, "theo": 43.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.41, "last_trade_time": "2026-09-04T13:37:16", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "AMGN270115C00430000", "bid": 10.25, "bid_size": 84.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.2692, "open_interest": 748.0, "volume": 30.0, "delta": 0.3342, "gamma": 0.0059, "vega": 0.8043, "theta": -0.0953, "rho": 0.3883, "theo": 12.4801, "change": 1.6, "open": 11.98, "high": 12.9, "low": 11.35, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T14:43:42", "percent_change": 14.8148, "prev_day_close": 10.8000001907349}, {"option": "AMGN270115P00430000", "bid": 44.15, "bid_size": 6.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.2718, "open_interest": 14.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.006, "vega": 0.7758, "theta": -0.0938, "rho": -0.7191, "theo": 46.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.85, "last_trade_time": "2026-09-08T13:23:27", "percent_change": 0.0, "prev_day_close": 52.1749992370606}, {"option": "AMGN270115C00435000", "bid": 8.95, "bid_size": 62.0, "ask": 13.05, "ask_size": 38.0, "iv": 0.2783, "open_interest": 73.0, "volume": 4.0, "delta": 0.3082, "gamma": 0.0057, "vega": 0.7779, "theta": -0.0922, "rho": 0.3586, "theo": 11.171, "change": 1.325, "open": 11.06, "high": 11.06, "low": 10.8, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-21T13:45:01", "percent_change": 13.8381, "prev_day_close": 9.5750002861023}, {"option": "AMGN270115P00435000", "bid": 49.5, "bid_size": 8.0, "ask": 52.25, "ask_size": 13.0, "iv": 0.288, "open_interest": 45.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0058, "vega": 0.748, "theta": -0.0896, "rho": -0.7389, "theo": 50.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-09-15T09:30:11", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "AMGN270115C00440000", "bid": 9.1, "bid_size": 24.0, "ask": 10.45, "ask_size": 8.0, "iv": 0.278, "open_interest": 1317.0, "volume": 7.0, "delta": 0.2833, "gamma": 0.0054, "vega": 0.7493, "theta": -0.0888, "rho": 0.3306, "theo": 9.9749, "change": 1.475, "open": 9.69, "high": 10.1, "low": 9.67, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T14:31:22", "percent_change": 17.1014, "prev_day_close": 8.625}, {"option": "AMGN270115P00440000", "bid": 51.8, "bid_size": 8.0, "ask": 56.1, "ask_size": 14.0, "iv": 0.2775, "open_interest": 42.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0056, "vega": 0.7125, "theta": -0.0851, "rho": -0.7576, "theo": 54.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-09-17T12:15:58", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "AMGN270115C00450000", "bid": 6.1, "bid_size": 125.0, "ask": 9.05, "ask_size": 31.0, "iv": 0.2757, "open_interest": 428.0, "volume": 14.0, "delta": 0.2381, "gamma": 0.005, "vega": 0.6864, "theta": -0.0813, "rho": 0.2787, "theo": 7.9458, "change": 0.755, "open": 6.5, "high": 7.84, "low": 6.5, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-09-21T12:04:26", "percent_change": 10.9818, "prev_day_close": 6.875}, {"option": "AMGN270115P00450000", "bid": 59.8, "bid_size": 11.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.2762, "open_interest": 37.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.005, "vega": 0.6418, "theta": -0.0755, "rho": -0.7887, "theo": 62.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-09-11T13:51:21", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "AMGN270115C00460000", "bid": 5.7, "bid_size": 13.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.2878, "open_interest": 335.0, "volume": 9.0, "delta": 0.1987, "gamma": 0.0045, "vega": 0.62, "theta": -0.0735, "rho": 0.2332, "theo": 6.3154, "change": 0.975, "open": 6.0, "high": 6.1, "low": 5.55, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T13:51:13", "percent_change": 19.0244, "prev_day_close": 5.125}, {"option": "AMGN270115P00460000", "bid": 69.85, "bid_size": 8.0, "ask": 72.7, "ask_size": 17.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0045, "vega": 0.5704, "theta": -0.0657, "rho": -0.8108, "theo": 70.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.24, "last_trade_time": "2026-08-07T15:20:21", "percent_change": 0.0, "prev_day_close": 77.625}, {"option": "AMGN270115C00470000", "bid": 2.68, "bid_size": 103.0, "ask": 6.55, "ask_size": 31.0, "iv": 0.2764, "open_interest": 312.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0039, "vega": 0.5538, "theta": -0.0658, "rho": 0.1943, "theo": 5.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T15:34:00", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "AMGN270115P00470000", "bid": 78.0, "bid_size": 14.0, "ask": 81.3, "ask_size": 17.0, "iv": 0.2883, "open_interest": 5.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.004, "vega": 0.4932, "theta": -0.0567, "rho": -0.8006, "theo": 79.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.08, "last_trade_time": "2026-09-15T13:59:15", "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "AMGN270115C00480000", "bid": 2.44, "bid_size": 6.0, "ask": 6.15, "ask_size": 5.0, "iv": 0.2922, "open_interest": 113.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0034, "vega": 0.4898, "theta": -0.0584, "rho": 0.1612, "theo": 4.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T10:36:39", "percent_change": 0.0, "prev_day_close": 3.87000012397766}, {"option": "AMGN270115P00480000", "bid": 87.05, "bid_size": 2.0, "ask": 90.4, "ask_size": 3.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0036, "vega": 0.4207, "theta": -0.0499, "rho": -0.7732, "theo": 88.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-09-11T09:56:21", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "AMGN270115C00490000", "bid": 0.89, "bid_size": 7.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.2849, "open_interest": 1227.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.003, "vega": 0.4314, "theta": -0.0518, "rho": 0.1339, "theo": 3.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T12:31:06", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AMGN270115P00490000", "bid": 96.25, "bid_size": 2.0, "ask": 99.7, "ask_size": 3.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0035, "vega": 0.3516, "theta": -0.0447, "rho": -0.7009, "theo": 97.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2025-12-01T15:05:32", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "AMGN270115C00500000", "bid": 1.5, "bid_size": 2.0, "ask": 2.88, "ask_size": 2.0, "iv": 0.2807, "open_interest": 280.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0026, "vega": 0.3793, "theta": -0.0458, "rho": 0.1118, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-14T12:53:40", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "AMGN270115P00500000", "bid": 105.3, "bid_size": 2.0, "ask": 109.4, "ask_size": 3.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0034, "vega": 0.2676, "theta": -0.0452, "rho": -0.5503, "theo": 107.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.48, "last_trade_time": "2025-08-29T14:25:38", "percent_change": 0.0, "prev_day_close": 114.674999237061}, {"option": "AMGN270115C00520000", "bid": 0.27, "bid_size": 2.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.3136, "open_interest": 92.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0019, "vega": 0.2947, "theta": -0.0364, "rho": 0.0795, "theo": 1.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-16T13:12:21", "percent_change": 0.0, "prev_day_close": 2.50499990582466}, {"option": "AMGN270115P00520000", "bid": 124.85, "bid_size": 2.0, "ask": 128.95, "ask_size": 2.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.003, "vega": 0.1065, "theta": -0.0501, "rho": -0.2151, "theo": 126.8255, "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": 134.349998474121}, {"option": "AMGN270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.3018, "open_interest": 82.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0015, "vega": 0.234, "theta": -0.0299, "rho": 0.0589, "theo": 1.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-11T10:27:03", "percent_change": 0.0, "prev_day_close": 1.49000004678965}, {"option": "AMGN270115P00540000", "bid": 144.8, "bid_size": 2.0, "ask": 148.85, "ask_size": 1.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0, "theta": -0.0523, "rho": 0.0, "theo": 146.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "AMGN270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.3709, "open_interest": 90.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0012, "vega": 0.1922, "theta": -0.0256, "rho": 0.0459, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T10:51:36", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "AMGN270115P00560000", "bid": 164.8, "bid_size": 2.0, "ask": 168.85, "ask_size": 1.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0523, "rho": 0.0, "theo": 166.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.349998474121}, {"option": "AMGN270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.4163, "open_interest": 363.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0009, "vega": 0.1629, "theta": -0.0226, "rho": 0.0373, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-17T09:30:16", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "AMGN270115P00580000", "bid": 184.8, "bid_size": 2.0, "ask": 188.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0523, "rho": 0.0, "theo": 186.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.425003051758}, {"option": "AMGN270115C00600000", "bid": 0.05, "bid_size": 21.0, "ask": 2.9, "ask_size": 22.0, "iv": 0.4044, "open_interest": 9.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0008, "vega": 0.1406, "theta": -0.0203, "rho": 0.0312, "theo": 0.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-24T12:28:29", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMGN270115P00600000", "bid": 205.05, "bid_size": 5.0, "ask": 208.5, "ask_size": 5.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0523, "rho": 0.0, "theo": 206.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.349998474121}, {"option": "AMGN270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.4449, "open_interest": 0.0, "volume": 1.0, "delta": 0.023, "gamma": 0.0006, "vega": 0.1235, "theta": -0.0186, "rho": 0.0266, "theo": 0.6325, "change": -2.01, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T09:30:17", "percent_change": -87.3913, "prev_day_close": 2.29999995231628}, {"option": "AMGN270115P00620000", "bid": 225.05, "bid_size": 5.0, "ask": 228.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0523, "rho": 0.0, "theo": 226.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.349998474121}, {"option": "AMGN270319C00170000", "bid": 222.45, "bid_size": 2.0, "ask": 226.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0282, "theta": 0.0, "rho": 0.3232, "theo": 224.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.825004577637}, {"option": "AMGN270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 15.0, "iv": 0.5389, "open_interest": 5.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0533, "theta": -0.0074, "rho": -0.0141, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-14T14:02:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMGN270319C00175000", "bid": 217.55, "bid_size": 1.0, "ask": 221.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0312, "theta": 0.0, "rho": 0.3328, "theo": 219.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.74, "last_trade_time": "2026-07-22T09:46:02", "percent_change": 0.0, "prev_day_close": 211.824996948242}, {"option": "AMGN270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 27.0, "iv": 0.5245, "open_interest": 10.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0573, "theta": -0.0078, "rho": -0.0153, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T11:56:24", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AMGN270319C00180000", "bid": 212.6, "bid_size": 1.0, "ask": 216.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0329, "theta": 0.0, "rho": 0.3417, "theo": 214.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.81, "last_trade_time": "2026-07-22T09:46:01", "percent_change": 0.0, "prev_day_close": 206.949996948242}, {"option": "AMGN270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 19.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0618, "theta": -0.0082, "rho": -0.0166, "theo": 0.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "AMGN270319C00185000", "bid": 208.0, "bid_size": 2.0, "ask": 211.45, "ask_size": 2.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0413, "theta": 0.0, "rho": 0.3803, "theo": 209.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.074996948242}, {"option": "AMGN270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0667, "theta": -0.0086, "rho": -0.0181, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "AMGN270319C00190000", "bid": 202.75, "bid_size": 2.0, "ask": 206.8, "ask_size": 2.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.044, "theta": 0.0, "rho": 0.3927, "theo": 204.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "AMGN270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 46.0, "iv": 0.4848, "open_interest": 6.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.072, "theta": -0.0091, "rho": -0.0197, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-07-15T14:25:13", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "AMGN270319C00195000", "bid": 197.8, "bid_size": 2.0, "ask": 201.85, "ask_size": 2.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0476, "theta": 0.0, "rho": 0.4022, "theo": 199.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.149993896484}, {"option": "AMGN270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 16.0, "iv": 0.4848, "open_interest": 4.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0777, "theta": -0.0096, "rho": -0.0214, "theo": 0.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-04-15T11:31:31", "percent_change": 0.0, "prev_day_close": 0.410000001080334}, {"option": "AMGN270319C00200000", "bid": 192.95, "bid_size": 2.0, "ask": 196.9, "ask_size": 2.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0601, "theta": 0.0, "rho": 0.4572, "theo": 195.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.15, "last_trade_time": "2026-05-18T13:52:15", "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "AMGN270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 28.0, "iv": 0.4598, "open_interest": 12.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0839, "theta": -0.0102, "rho": -0.0234, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-07-29T09:37:08", "percent_change": 0.0, "prev_day_close": 0.465000007301569}, {"option": "AMGN270319C00210000", "bid": 183.05, "bid_size": 2.0, "ask": 187.1, "ask_size": 2.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.076, "theta": 0.0, "rho": 0.5348, "theo": 185.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "AMGN270319P00210000", "bid": 0.01, "bid_size": 12.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.4375, "open_interest": 2.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0003, "vega": 0.0984, "theta": -0.0115, "rho": -0.028, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-06-25T09:43:06", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "AMGN270319C00220000", "bid": 173.35, "bid_size": 1.0, "ask": 177.4, "ask_size": 2.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.092, "theta": 0.0, "rho": 0.7018, "theo": 175.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.150001525879}, {"option": "AMGN270319P00220000", "bid": 0.07, "bid_size": 9.0, "ask": 1.08, "ask_size": 14.0, "iv": 0.4084, "open_interest": 22.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0004, "vega": 0.1162, "theta": -0.013, "rho": -0.0337, "theo": 0.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-17T11:24:58", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "AMGN270319C00230000", "bid": 163.65, "bid_size": 1.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.1192, "theta": 0.0, "rho": 0.8991, "theo": 165.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.199996948242}, {"option": "AMGN270319P00230000", "bid": 0.18, "bid_size": 10.0, "ask": 1.28, "ask_size": 27.0, "iv": 0.3948, "open_interest": 5.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.137, "theta": -0.0148, "rho": -0.041, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-05-22T12:40:56", "percent_change": 0.0, "prev_day_close": 0.959999971091747}, {"option": "AMGN270319C00240000", "bid": 154.85, "bid_size": 3.0, "ask": 158.05, "ask_size": 4.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0005, "vega": 0.1368, "theta": 0.0, "rho": 0.9326, "theo": 156.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "AMGN270319P00240000", "bid": 0.49, "bid_size": 16.0, "ask": 1.64, "ask_size": 13.0, "iv": 0.3916, "open_interest": 16.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0006, "vega": 0.1633, "theta": -0.017, "rho": -0.0504, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-20T12:37:57", "percent_change": 0.0, "prev_day_close": 1.27000004053116}, {"option": "AMGN270319C00250000", "bid": 144.55, "bid_size": 5.0, "ask": 148.2, "ask_size": 4.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0006, "vega": 0.1734, "theta": 0.0, "rho": 0.9669, "theo": 146.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.575004577637}, {"option": "AMGN270319P00250000", "bid": 0.8, "bid_size": 10.0, "ask": 2.07, "ask_size": 11.0, "iv": 0.3844, "open_interest": 13.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0007, "vega": 0.194, "theta": -0.0196, "rho": -0.0619, "theo": 1.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T11:28:05", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "AMGN270319C00260000", "bid": 135.2, "bid_size": 5.0, "ask": 138.7, "ask_size": 4.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0008, "vega": 0.201, "theta": -0.0035, "rho": 0.9959, "theo": 136.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-05-12T13:35:34", "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "AMGN270319P00260000", "bid": 1.5, "bid_size": 1.0, "ask": 2.93, "ask_size": 7.0, "iv": 0.3898, "open_interest": 20.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0008, "vega": 0.2325, "theta": -0.0227, "rho": -0.0771, "theo": 1.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T13:23:22", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "AMGN270319C00270000", "bid": 125.5, "bid_size": 5.0, "ask": 129.55, "ask_size": 4.0, "iv": 0.3542, "open_interest": 7.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.001, "vega": 0.2517, "theta": -0.0086, "rho": 1.0251, "theo": 127.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.33, "last_trade_time": "2026-08-20T12:32:06", "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "AMGN270319P00270000", "bid": 1.02, "bid_size": 8.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3603, "open_interest": 29.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.001, "vega": 0.2774, "theta": -0.0265, "rho": -0.0961, "theo": 2.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-15T10:48:48", "percent_change": 0.0, "prev_day_close": 2.66000002622604}, {"option": "AMGN270319C00280000", "bid": 117.25, "bid_size": 7.0, "ask": 119.95, "ask_size": 7.0, "iv": 0.3577, "open_interest": 2.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0012, "vega": 0.3091, "theta": -0.0143, "rho": 1.0466, "theo": 118.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.01, "last_trade_time": "2026-07-22T09:46:01", "percent_change": 0.0, "prev_day_close": 111.174999237061}, {"option": "AMGN270319P00280000", "bid": 1.45, "bid_size": 82.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.3425, "open_interest": 132.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0013, "vega": 0.3324, "theta": -0.0309, "rho": -0.1208, "theo": 2.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T15:29:39", "percent_change": 0.0, "prev_day_close": 3.32000005245209}, {"option": "AMGN270319C00290000", "bid": 108.2, "bid_size": 8.0, "ask": 111.1, "ask_size": 12.0, "iv": 0.3529, "open_interest": 6.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0015, "vega": 0.3599, "theta": -0.0207, "rho": 1.0668, "theo": 109.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-08-04T11:58:34", "percent_change": 0.0, "prev_day_close": 102.275001525879}, {"option": "AMGN270319P00290000", "bid": 1.86, "bid_size": 61.0, "ask": 4.85, "ask_size": 76.0, "iv": 0.3375, "open_interest": 53.0, "volume": 1.0, "delta": -0.0759, "gamma": 0.0016, "vega": 0.3943, "theta": -0.036, "rho": -0.1515, "theo": 3.3803, "change": -0.635, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-21T14:00:05", "percent_change": -15.9748, "prev_day_close": 3.97500014305115}, {"option": "AMGN270319C00300000", "bid": 98.85, "bid_size": 7.0, "ask": 101.9, "ask_size": 8.0, "iv": 0.3358, "open_interest": 39.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0018, "vega": 0.4367, "theta": -0.0278, "rho": 1.0823, "theo": 100.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.25, "last_trade_time": "2026-09-08T10:43:40", "percent_change": 0.0, "prev_day_close": 93.3250007629394}, {"option": "AMGN270319P00300000", "bid": 3.15, "bid_size": 63.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3256, "open_interest": 73.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0019, "vega": 0.4639, "theta": -0.0418, "rho": -0.1886, "theo": 4.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T12:33:39", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AMGN270319C00310000", "bid": 89.45, "bid_size": 6.0, "ask": 93.95, "ask_size": 8.0, "iv": 0.3294, "open_interest": 3.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0022, "vega": 0.5188, "theta": -0.0354, "rho": 1.0927, "theo": 91.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.35, "last_trade_time": "2026-07-23T15:55:00", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "AMGN270319P00310000", "bid": 3.8, "bid_size": 7.0, "ask": 7.45, "ask_size": 15.0, "iv": 0.3271, "open_interest": 58.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0022, "vega": 0.5426, "theta": -0.048, "rho": -0.2343, "theo": 5.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T14:32:34", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AMGN270319C00320000", "bid": 81.15, "bid_size": 1.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.323, "open_interest": 63.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0025, "vega": 0.592, "theta": -0.0433, "rho": 1.0852, "theo": 83.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.21, "last_trade_time": "2026-09-10T09:30:09", "percent_change": 0.0, "prev_day_close": 76.7249984741211}, {"option": "AMGN270319P00320000", "bid": 6.25, "bid_size": 33.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.3217, "open_interest": 71.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0026, "vega": 0.6234, "theta": -0.0545, "rho": -0.2879, "theo": 7.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T15:48:50", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "AMGN270319C00330000", "bid": 73.8, "bid_size": 6.0, "ask": 77.5, "ask_size": 4.0, "iv": 0.3244, "open_interest": 27.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0029, "vega": 0.6782, "theta": -0.0513, "rho": 1.0787, "theo": 75.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-09-09T12:37:01", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "AMGN270319P00330000", "bid": 6.55, "bid_size": 15.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.3165, "open_interest": 152.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.003, "vega": 0.7048, "theta": -0.0611, "rho": -0.3488, "theo": 8.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.58, "last_trade_time": "2026-09-17T10:55:15", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "AMGN270319C00340000", "bid": 65.75, "bid_size": 43.0, "ask": 69.45, "ask_size": 33.0, "iv": 0.3147, "open_interest": 22.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0034, "vega": 0.7661, "theta": -0.059, "rho": 1.0653, "theo": 67.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-08-31T14:24:47", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "AMGN270319P00340000", "bid": 9.0, "bid_size": 88.0, "ask": 12.55, "ask_size": 50.0, "iv": 0.3076, "open_interest": 262.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0034, "vega": 0.7872, "theta": -0.0674, "rho": -0.4182, "theo": 11.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T14:44:18", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "AMGN270319C00350000", "bid": 58.35, "bid_size": 37.0, "ask": 62.4, "ask_size": 81.0, "iv": 0.3113, "open_interest": 78.0, "volume": 2.0, "delta": 0.7612, "gamma": 0.0037, "vega": 0.8476, "theta": -0.0662, "rho": 1.0448, "theo": 60.1666, "change": 6.425, "open": 60.0, "high": 61.1, "low": 60.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-09-21T14:23:48", "percent_change": 11.7513, "prev_day_close": 54.6750011444092}, {"option": "AMGN270319P00350000", "bid": 12.05, "bid_size": 36.0, "ask": 15.3, "ask_size": 54.0, "iv": 0.3076, "open_interest": 152.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0038, "vega": 0.8636, "theta": -0.0733, "rho": -0.4952, "theo": 13.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-09-18T12:45:41", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "AMGN270319C00360000", "bid": 52.45, "bid_size": 11.0, "ask": 55.35, "ask_size": 80.0, "iv": 0.3117, "open_interest": 179.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0041, "vega": 0.9125, "theta": -0.0726, "rho": 1.0014, "theo": 53.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-09-18T15:11:27", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "AMGN270319P00360000", "bid": 14.95, "bid_size": 73.0, "ask": 18.5, "ask_size": 46.0, "iv": 0.3041, "open_interest": 101.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0042, "vega": 0.9319, "theta": -0.0783, "rho": -0.577, "theo": 16.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-18T13:52:07", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "AMGN270319C00370000", "bid": 45.0, "bid_size": 58.0, "ask": 48.65, "ask_size": 39.0, "iv": 0.3009, "open_interest": 81.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0044, "vega": 0.9771, "theta": -0.0779, "rho": 0.9638, "theo": 46.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.64, "last_trade_time": "2026-09-10T10:07:18", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "AMGN270319P00370000", "bid": 19.4, "bid_size": 44.0, "ask": 21.35, "ask_size": 11.0, "iv": 0.3022, "open_interest": 94.0, "volume": 5.0, "delta": -0.3357, "gamma": 0.0045, "vega": 0.9903, "theta": -0.0824, "rho": -0.661, "theo": 20.4204, "change": -2.3, "open": 22.54, "high": 22.54, "low": 20.64, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-09-21T13:21:46", "percent_change": -9.9352, "prev_day_close": 23.1499996185303}, {"option": "AMGN270319C00380000", "bid": 39.2, "bid_size": 67.0, "ask": 43.05, "ask_size": 94.0, "iv": 0.2999, "open_interest": 71.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0047, "vega": 1.0274, "theta": -0.082, "rho": 0.9205, "theo": 41.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.55, "last_trade_time": "2026-09-17T14:41:02", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "AMGN270319P00380000", "bid": 23.0, "bid_size": 73.0, "ask": 26.8, "ask_size": 57.0, "iv": 0.3045, "open_interest": 1067.0, "volume": 12.0, "delta": -0.3828, "gamma": 0.0047, "vega": 1.0364, "theta": -0.0854, "rho": -0.7466, "theo": 24.4583, "change": -2.55, "open": 26.54, "high": 26.54, "low": 25.1, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-09-21T11:32:40", "percent_change": -9.17266, "prev_day_close": 27.7999992370605}, {"option": "AMGN270319C00390000", "bid": 34.55, "bid_size": 52.0, "ask": 37.6, "ask_size": 102.0, "iv": 0.3004, "open_interest": 93.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0049, "vega": 1.0622, "theta": -0.0848, "rho": 0.8707, "theo": 35.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-10T15:25:19", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "AMGN270319P00390000", "bid": 27.55, "bid_size": 40.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.2932, "open_interest": 159.0, "volume": 7.0, "delta": -0.4313, "gamma": 0.0049, "vega": 1.0658, "theta": -0.0872, "rho": -0.8331, "theo": 28.9904, "change": -3.125, "open": 29.65, "high": 29.65, "low": 29.5, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-09-21T11:38:52", "percent_change": -9.57854, "prev_day_close": 32.625}, {"option": "AMGN270319C00400000", "bid": 29.3, "bid_size": 96.0, "ask": 32.05, "ask_size": 16.0, "iv": 0.2934, "open_interest": 254.0, "volume": 2.0, "delta": 0.5316, "gamma": 0.005, "vega": 1.0792, "theta": -0.0862, "rho": 0.803, "theo": 30.8926, "change": 3.495, "open": 30.2, "high": 31.12, "low": 30.2, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-09-21T14:43:00", "percent_change": 12.6516, "prev_day_close": 27.625}, {"option": "AMGN270319P00400000", "bid": 31.75, "bid_size": 49.0, "ask": 35.95, "ask_size": 52.0, "iv": 0.2934, "open_interest": 281.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0051, "vega": 1.0792, "theta": -0.0876, "rho": -0.9084, "theo": 34.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-09-18T14:03:48", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "AMGN270319C00410000", "bid": 24.95, "bid_size": 43.0, "ask": 28.8, "ask_size": 130.0, "iv": 0.2966, "open_interest": 93.0, "volume": 2.0, "delta": 0.4832, "gamma": 0.005, "vega": 1.0827, "theta": -0.0863, "rho": 0.7458, "theo": 26.5302, "change": 2.605, "open": 26.18, "high": 26.18, "low": 26.18, "tick": "no_change", "last_trade_price": 26.18, "last_trade_time": "2026-09-21T10:04:34", "percent_change": 11.0498, "prev_day_close": 23.5749998092651}, {"option": "AMGN270319P00410000", "bid": 37.3, "bid_size": 50.0, "ask": 40.95, "ask_size": 10.0, "iv": 0.2888, "open_interest": 67.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0051, "vega": 1.0746, "theta": -0.0869, "rho": -0.9858, "theo": 39.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-09-18T14:33:58", "percent_change": 0.0, "prev_day_close": 43.8250007629394}, {"option": "AMGN270319C00420000", "bid": 21.25, "bid_size": 50.0, "ask": 24.75, "ask_size": 98.0, "iv": 0.295, "open_interest": 119.0, "volume": 45.0, "delta": 0.4358, "gamma": 0.005, "vega": 1.0701, "theta": -0.085, "rho": 0.6859, "theo": 22.6562, "change": 1.72, "open": 22.35, "high": 22.39, "low": 21.55, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-09-21T13:03:09", "percent_change": 8.49383, "prev_day_close": 20.25}, {"option": "AMGN270319P00420000", "bid": 43.65, "bid_size": 46.0, "ask": 47.15, "ask_size": 15.0, "iv": 0.2894, "open_interest": 52.0, "volume": 8.0, "delta": -0.5797, "gamma": 0.0051, "vega": 1.0594, "theta": -0.0849, "rho": -1.0494, "theo": 45.672, "change": -3.85, "open": 46.3, "high": 46.3, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-09-21T10:42:35", "percent_change": -7.67697, "prev_day_close": 50.1500015258789}, {"option": "AMGN270319C00430000", "bid": 18.1, "bid_size": 52.0, "ask": 20.8, "ask_size": 33.0, "iv": 0.2925, "open_interest": 115.0, "volume": 30.0, "delta": 0.3899, "gamma": 0.0049, "vega": 1.0431, "theta": -0.0827, "rho": 0.6249, "theo": 19.2296, "change": 1.775, "open": 18.8, "high": 18.8, "low": 18.7, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-09-21T11:14:31", "percent_change": 10.4258, "prev_day_close": 17.0250005722046}, {"option": "AMGN270319P00430000", "bid": 49.6, "bid_size": 43.0, "ask": 53.75, "ask_size": 10.0, "iv": 0.2851, "open_interest": 76.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.005, "vega": 1.0226, "theta": -0.0816, "rho": -1.0927, "theo": 52.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.13, "last_trade_time": "2026-09-10T10:46:27", "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "AMGN270319C00440000", "bid": 15.25, "bid_size": 31.0, "ask": 18.25, "ask_size": 104.0, "iv": 0.2942, "open_interest": 438.0, "volume": 9.0, "delta": 0.3464, "gamma": 0.0047, "vega": 1.0054, "theta": -0.0793, "rho": 0.5571, "theo": 16.2413, "change": 1.525, "open": 15.85, "high": 15.85, "low": 15.75, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-09-21T10:40:07", "percent_change": 10.7206, "prev_day_close": 14.2250003814697}, {"option": "AMGN270319P00440000", "bid": 57.9, "bid_size": 27.0, "ask": 60.6, "ask_size": 10.0, "iv": 0.2899, "open_interest": 52.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0049, "vega": 0.9736, "theta": -0.0774, "rho": -1.1277, "theo": 59.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-09-08T11:13:37", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "AMGN270319C00450000", "bid": 11.3, "bid_size": 140.0, "ask": 14.95, "ask_size": 16.0, "iv": 0.2828, "open_interest": 200.0, "volume": 53.0, "delta": 0.3054, "gamma": 0.0045, "vega": 0.9553, "theta": -0.0751, "rho": 0.4985, "theo": 13.6391, "change": 1.145, "open": 13.4, "high": 13.55, "low": 12.7, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-09-21T13:03:09", "percent_change": 9.56159, "prev_day_close": 11.9749999046326}, {"option": "AMGN270319P00450000", "bid": 64.25, "bid_size": 58.0, "ask": 67.8, "ask_size": 10.0, "iv": 0.2819, "open_interest": 267.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0047, "vega": 0.9178, "theta": -0.0722, "rho": -1.1564, "theo": 66.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-09-04T13:06:02", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "AMGN270319C00460000", "bid": 10.65, "bid_size": 31.0, "ask": 13.45, "ask_size": 113.0, "iv": 0.2945, "open_interest": 101.0, "volume": 6.0, "delta": 0.2677, "gamma": 0.0042, "vega": 0.8989, "theta": -0.0704, "rho": 0.4435, "theo": 11.4228, "change": 1.425, "open": 11.2, "high": 11.3, "low": 11.2, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-21T11:59:39", "percent_change": 14.4304, "prev_day_close": 9.875}, {"option": "AMGN270319P00460000", "bid": 72.0, "bid_size": 6.0, "ask": 76.5, "ask_size": 19.0, "iv": 0.2857, "open_interest": 4.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0044, "vega": 0.8433, "theta": -0.0661, "rho": -1.163, "theo": 74.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.28, "last_trade_time": "2026-09-14T15:38:08", "percent_change": 0.0, "prev_day_close": 80.5249977111816}, {"option": "AMGN270319C00470000", "bid": 7.85, "bid_size": 56.0, "ask": 11.5, "ask_size": 55.0, "iv": 0.2887, "open_interest": 40.0, "volume": 9.0, "delta": 0.2334, "gamma": 0.0039, "vega": 0.8383, "theta": -0.0654, "rho": 0.3872, "theo": 9.5361, "change": 0.85, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T10:39:32", "percent_change": 10.0592, "prev_day_close": 8.44999980926514}, {"option": "AMGN270319P00470000", "bid": 80.5, "bid_size": 28.0, "ask": 83.8, "ask_size": 11.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0041, "vega": 0.7714, "theta": -0.0595, "rho": -1.1679, "theo": 82.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "AMGN270319C00480000", "bid": 7.25, "bid_size": 45.0, "ask": 10.35, "ask_size": 144.0, "iv": 0.298, "open_interest": 86.0, "volume": 9.0, "delta": 0.2024, "gamma": 0.0036, "vega": 0.7727, "theta": -0.0602, "rho": 0.3394, "theo": 7.9323, "change": 0.7, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-09-21T10:39:38", "percent_change": 9.92908, "prev_day_close": 7.04999995231628}, {"option": "AMGN270319P00480000", "bid": 89.4, "bid_size": 24.0, "ask": 92.4, "ask_size": 10.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0038, "vega": 0.6958, "theta": -0.0526, "rho": -1.1407, "theo": 91.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7250022888184}, {"option": "AMGN270319C00490000", "bid": 4.45, "bid_size": 148.0, "ask": 8.3, "ask_size": 97.0, "iv": 0.2837, "open_interest": 91.0, "volume": 2.0, "delta": 0.1747, "gamma": 0.0033, "vega": 0.7076, "theta": -0.0549, "rho": 0.2965, "theo": 6.5905, "change": 0.775, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T10:39:07", "percent_change": 13.9013, "prev_day_close": 5.57500004768372}, {"option": "AMGN270319P00490000", "bid": 97.9, "bid_size": 36.0, "ask": 101.8, "ask_size": 11.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0035, "vega": 0.6089, "theta": -0.0464, "rho": -1.1038, "theo": 99.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "AMGN270319C00500000", "bid": 3.25, "bid_size": 159.0, "ask": 5.95, "ask_size": 16.0, "iv": 0.2728, "open_interest": 204.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.003, "vega": 0.6432, "theta": -0.0498, "rho": 0.2549, "theo": 5.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T13:13:01", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMGN270319P00500000", "bid": 106.8, "bid_size": 27.0, "ask": 111.0, "ask_size": 14.0, "iv": 0.2904, "open_interest": 5.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0034, "vega": 0.53, "theta": -0.0422, "rho": -1.0407, "theo": 108.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-09-11T12:41:00", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "AMGN270319C00520000", "bid": 2.68, "bid_size": 25.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.2992, "open_interest": 20.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0024, "vega": 0.5232, "theta": -0.0404, "rho": 0.1908, "theo": 3.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-18T15:16:40", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "AMGN270319P00520000", "bid": 125.85, "bid_size": 7.0, "ask": 129.4, "ask_size": 5.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0035, "vega": 0.3492, "theta": -0.0383, "rho": -0.6687, "theo": 127.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "AMGN270319C00540000", "bid": 1.7, "bid_size": 8.0, "ask": 4.15, "ask_size": 12.0, "iv": 0.2979, "open_interest": 108.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0019, "vega": 0.4201, "theta": -0.0325, "rho": 0.1414, "theo": 2.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-15T14:59:38", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "AMGN270319P00540000", "bid": 144.9, "bid_size": 7.0, "ask": 149.0, "ask_size": 11.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0027, "vega": 0.1023, "theta": -0.0532, "rho": 0.0, "theo": 146.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.474998474121}, {"option": "AMGN270319C00560000", "bid": 1.0, "bid_size": 5.0, "ask": 3.75, "ask_size": 16.0, "iv": 0.3093, "open_interest": 13.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0015, "vega": 0.3368, "theta": -0.0262, "rho": 0.1057, "theo": 1.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-10T10:07:32", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AMGN270319P00560000", "bid": 164.8, "bid_size": 2.0, "ask": 168.9, "ask_size": 2.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0532, "rho": 0.0, "theo": 166.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.625}, {"option": "AMGN270319C00580000", "bid": 0.8, "bid_size": 8.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.3082, "open_interest": 2.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0012, "vega": 0.272, "theta": -0.0214, "rho": 0.0804, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-01T15:46:17", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "AMGN270319P00580000", "bid": 184.8, "bid_size": 2.0, "ask": 188.9, "ask_size": 2.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0532, "rho": 0.0, "theo": 186.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.574996948242}, {"option": "AMGN270319C00600000", "bid": 0.07, "bid_size": 10.0, "ask": 1.87, "ask_size": 9.0, "iv": 0.3025, "open_interest": 10.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0009, "vega": 0.222, "theta": -0.0177, "rho": 0.0625, "theo": 1.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "AMGN270319P00600000", "bid": 204.8, "bid_size": 2.0, "ask": 208.85, "ask_size": 1.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0532, "rho": 0.0, "theo": 206.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-09-08T09:37:13", "percent_change": 0.0, "prev_day_close": 214.525001525879}, {"option": "AMGN270319C00620000", "bid": 0.2, "bid_size": 10.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.318, "open_interest": 4.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0008, "vega": 0.1844, "theta": -0.015, "rho": 0.0497, "theo": 0.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-04T14:33:16", "percent_change": 0.0, "prev_day_close": 1.18999997526407}, {"option": "AMGN270319P00620000", "bid": 224.8, "bid_size": 2.0, "ask": 228.8, "ask_size": 1.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0532, "rho": 0.0, "theo": 226.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.525001525879}, {"option": "AMGN270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 15.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0006, "vega": 0.1562, "theta": -0.0129, "rho": 0.0407, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "AMGN270319P00640000", "bid": 244.75, "bid_size": 2.0, "ask": 248.85, "ask_size": 1.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0532, "rho": 0.0, "theo": 246.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.550003051758}, {"option": "AMGN270416C00240000", "bid": 154.45, "bid_size": 6.0, "ask": 158.1, "ask_size": 5.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0006, "vega": 0.1871, "theta": -0.0001, "rho": 0.9692, "theo": 156.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "AMGN270416P00240000", "bid": 1.0, "bid_size": 6.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0006, "vega": 0.2047, "theta": -0.0183, "rho": -0.07, "theo": 1.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "AMGN270416C00250000", "bid": 145.55, "bid_size": 4.0, "ask": 148.85, "ask_size": 4.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0007, "vega": 0.2283, "theta": -0.004, "rho": 1.0201, "theo": 147.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.324996948242}, {"option": "AMGN270416P00250000", "bid": 1.0, "bid_size": 7.0, "ask": 2.67, "ask_size": 3.0, "iv": 0.3776, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0007, "vega": 0.2436, "theta": -0.021, "rho": -0.086, "theo": 1.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-11T13:57:44", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "AMGN270416C00260000", "bid": 135.5, "bid_size": 7.0, "ask": 139.45, "ask_size": 4.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0009, "vega": 0.2668, "theta": -0.0083, "rho": 1.0448, "theo": 137.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.724998474121}, {"option": "AMGN270416P00260000", "bid": 1.22, "bid_size": 7.0, "ask": 3.35, "ask_size": 8.0, "iv": 0.3672, "open_interest": 2.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0009, "vega": 0.2864, "theta": -0.0242, "rho": -0.1052, "theo": 2.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T13:59:33", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AMGN270416C00270000", "bid": 126.1, "bid_size": 3.0, "ask": 130.15, "ask_size": 7.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0011, "vega": 0.3231, "theta": -0.0132, "rho": 1.0927, "theo": 128.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "AMGN270416P00270000", "bid": 1.76, "bid_size": 7.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3556, "open_interest": 18.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0011, "vega": 0.3407, "theta": -0.028, "rho": -0.1307, "theo": 2.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T12:07:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AMGN270416C00280000", "bid": 117.5, "bid_size": 6.0, "ask": 121.05, "ask_size": 5.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0013, "vega": 0.3866, "theta": -0.0187, "rho": 1.1394, "theo": 119.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "AMGN270416P00280000", "bid": 2.69, "bid_size": 7.0, "ask": 5.15, "ask_size": 6.0, "iv": 0.358, "open_interest": 8.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0013, "vega": 0.3996, "theta": -0.0324, "rho": -0.1603, "theo": 3.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-10T15:16:57", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AMGN270416C00290000", "bid": 108.5, "bid_size": 7.0, "ask": 112.1, "ask_size": 7.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0016, "vega": 0.4571, "theta": -0.0247, "rho": 1.1832, "theo": 110.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "AMGN270416P00290000", "bid": 2.37, "bid_size": 6.0, "ask": 6.25, "ask_size": 6.0, "iv": 0.3384, "open_interest": 14.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0016, "vega": 0.4689, "theta": -0.0373, "rho": -0.1979, "theo": 4.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-09-17T13:35:36", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMGN270416C00300000", "bid": 99.5, "bid_size": 7.0, "ask": 103.5, "ask_size": 10.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0019, "vega": 0.5302, "theta": -0.0311, "rho": 1.1943, "theo": 101.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "AMGN270416P00300000", "bid": 3.6, "bid_size": 10.0, "ask": 7.35, "ask_size": 8.0, "iv": 0.3334, "open_interest": 5.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0019, "vega": 0.5446, "theta": -0.0427, "rho": -0.242, "theo": 5.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-08T12:47:10", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AMGN270416C00310000", "bid": 91.5, "bid_size": 5.0, "ask": 95.7, "ask_size": 10.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0022, "vega": 0.611, "theta": -0.0378, "rho": 1.2223, "theo": 93.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "AMGN270416P00310000", "bid": 4.5, "bid_size": 5.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0022, "vega": 0.6227, "theta": -0.0485, "rho": -0.2944, "theo": 6.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "AMGN270416C00320000", "bid": 83.5, "bid_size": 5.0, "ask": 87.05, "ask_size": 6.0, "iv": 0.325, "open_interest": 1.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0025, "vega": 0.6954, "theta": -0.0446, "rho": 1.2569, "theo": 85.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-10T09:30:09", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "AMGN270416P00320000", "bid": 6.5, "bid_size": 6.0, "ask": 9.35, "ask_size": 5.0, "iv": 0.314, "open_interest": 12.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0026, "vega": 0.7075, "theta": -0.0544, "rho": -0.3548, "theo": 8.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-11T13:43:36", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AMGN270416C00325000", "bid": 79.65, "bid_size": 5.0, "ask": 83.1, "ask_size": 4.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0027, "vega": 0.7379, "theta": -0.048, "rho": 1.2598, "theo": 81.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "AMGN270416P00325000", "bid": 7.5, "bid_size": 7.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.32, "open_interest": 20.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0027, "vega": 0.7473, "theta": -0.0573, "rho": -0.3871, "theo": 9.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-14T14:06:31", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AMGN270416C00330000", "bid": 75.85, "bid_size": 4.0, "ask": 79.3, "ask_size": 6.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0028, "vega": 0.7794, "theta": -0.0513, "rho": 1.2799, "theo": 77.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.1, "last_trade_time": "2026-09-08T12:18:46", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "AMGN270416P00330000", "bid": 8.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.3182, "open_interest": 5.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0029, "vega": 0.7899, "theta": -0.0602, "rho": -0.4212, "theo": 10.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.59, "last_trade_time": "2026-08-28T14:33:46", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "AMGN270416C00335000", "bid": 72.0, "bid_size": 7.0, "ask": 76.1, "ask_size": 8.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.003, "vega": 0.8199, "theta": -0.0545, "rho": 1.2868, "theo": 73.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "AMGN270416P00335000", "bid": 9.5, "bid_size": 9.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0031, "vega": 0.831, "theta": -0.063, "rho": -0.4584, "theo": 11.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "AMGN270416C00340000", "bid": 68.55, "bid_size": 14.0, "ask": 72.05, "ask_size": 19.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0032, "vega": 0.8601, "theta": -0.0576, "rho": 1.3046, "theo": 70.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.04, "last_trade_time": "2026-09-18T10:04:33", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "AMGN270416P00340000", "bid": 11.0, "bid_size": 7.0, "ask": 14.35, "ask_size": 6.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0032, "vega": 0.8689, "theta": -0.0657, "rho": -0.4957, "theo": 13.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "AMGN270416C00345000", "bid": 65.05, "bid_size": 15.0, "ask": 69.05, "ask_size": 19.0, "iv": 0.3209, "open_interest": 2.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0033, "vega": 0.8981, "theta": -0.0606, "rho": 1.3219, "theo": 66.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-09-18T10:01:13", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "AMGN270416P00345000", "bid": 12.5, "bid_size": 6.0, "ask": 16.65, "ask_size": 6.0, "iv": 0.3163, "open_interest": 17.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0034, "vega": 0.9084, "theta": -0.0683, "rho": -0.535, "theo": 14.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-15T12:28:05", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "AMGN270416C00350000", "bid": 61.5, "bid_size": 4.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.318, "open_interest": 46.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0035, "vega": 0.9349, "theta": -0.0635, "rho": 1.3132, "theo": 63.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-09-17T10:08:57", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "AMGN270416P00350000", "bid": 13.65, "bid_size": 8.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.3068, "open_interest": 22.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0036, "vega": 0.9447, "theta": -0.0708, "rho": -0.576, "theo": 15.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-08T12:20:43", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "AMGN270416C00355000", "bid": 58.0, "bid_size": 4.0, "ask": 61.85, "ask_size": 7.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0036, "vega": 0.9699, "theta": -0.0662, "rho": 1.291, "theo": 59.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "AMGN270416P00355000", "bid": 15.5, "bid_size": 7.0, "ask": 19.55, "ask_size": 8.0, "iv": 0.3126, "open_interest": 11.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0037, "vega": 0.978, "theta": -0.073, "rho": -0.6175, "theo": 17.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-03T15:35:26", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "AMGN270416C00360000", "bid": 55.0, "bid_size": 4.0, "ask": 58.6, "ask_size": 7.0, "iv": 0.3135, "open_interest": 3.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0038, "vega": 1.0023, "theta": -0.0688, "rho": 1.2664, "theo": 56.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-09-15T09:42:33", "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "AMGN270416P00360000", "bid": 17.0, "bid_size": 7.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.305, "open_interest": 2.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0039, "vega": 1.0114, "theta": -0.0752, "rho": -0.6604, "theo": 19.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-10T09:56:30", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "AMGN270416C00365000", "bid": 52.05, "bid_size": 6.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.3131, "open_interest": 4.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0039, "vega": 1.0326, "theta": -0.0711, "rho": 1.2396, "theo": 53.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.72, "last_trade_time": "2026-08-20T11:28:53", "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "AMGN270416P00365000", "bid": 19.0, "bid_size": 7.0, "ask": 22.25, "ask_size": 7.0, "iv": 0.3064, "open_interest": 16.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.004, "vega": 1.0415, "theta": -0.077, "rho": -0.7046, "theo": 20.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-09-09T14:23:38", "percent_change": 0.0, "prev_day_close": 23.1749992370605}, {"option": "AMGN270416C00370000", "bid": 48.5, "bid_size": 6.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.3112, "open_interest": 1.0, "volume": 0.0, "delta": 0.67, "gamma": 0.004, "vega": 1.0604, "theta": -0.0732, "rho": 1.2104, "theo": 50.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.87, "last_trade_time": "2026-09-08T13:39:47", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "AMGN270416P00370000", "bid": 21.0, "bid_size": 6.0, "ask": 24.25, "ask_size": 5.0, "iv": 0.3061, "open_interest": 15.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0041, "vega": 1.067, "theta": -0.0787, "rho": -0.748, "theo": 22.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-09T09:30:41", "percent_change": 0.0, "prev_day_close": 25.2249994277954}, {"option": "AMGN270416C00375000", "bid": 46.0, "bid_size": 4.0, "ask": 49.6, "ask_size": 7.0, "iv": 0.31, "open_interest": 13.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0041, "vega": 1.085, "theta": -0.0751, "rho": 1.1805, "theo": 47.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-09-09T10:34:46", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "AMGN270416P00375000", "bid": 22.5, "bid_size": 5.0, "ask": 25.95, "ask_size": 3.0, "iv": 0.3009, "open_interest": 2.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0043, "vega": 1.0914, "theta": -0.0802, "rho": -0.7942, "theo": 24.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-11T10:03:13", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "AMGN270416C00380000", "bid": 43.0, "bid_size": 4.0, "ask": 47.15, "ask_size": 7.0, "iv": 0.3094, "open_interest": 13.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0042, "vega": 1.1066, "theta": -0.0767, "rho": 1.1492, "theo": 44.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-09-14T14:55:13", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "AMGN270416P00380000", "bid": 25.0, "bid_size": 9.0, "ask": 28.55, "ask_size": 5.0, "iv": 0.304, "open_interest": 300.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0044, "vega": 1.1123, "theta": -0.0814, "rho": -0.8373, "theo": 26.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-09-09T15:49:22", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "AMGN270416C00385000", "bid": 40.5, "bid_size": 16.0, "ask": 44.1, "ask_size": 21.0, "iv": 0.3074, "open_interest": 2.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0043, "vega": 1.1252, "theta": -0.0781, "rho": 1.1156, "theo": 41.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-11T15:38:38", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "AMGN270416P00385000", "bid": 27.0, "bid_size": 6.0, "ask": 30.35, "ask_size": 23.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0045, "vega": 1.1287, "theta": -0.0823, "rho": -0.8804, "theo": 29.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "AMGN270416C00390000", "bid": 38.0, "bid_size": 12.0, "ask": 41.75, "ask_size": 24.0, "iv": 0.3076, "open_interest": 21.0, "volume": 3.0, "delta": 0.5845, "gamma": 0.0044, "vega": 1.1403, "theta": -0.0792, "rho": 1.0817, "theo": 39.264, "change": 4.625, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-09-21T13:57:32", "percent_change": 13.2616, "prev_day_close": 34.875}, {"option": "AMGN270416P00390000", "bid": 30.4, "bid_size": 11.0, "ask": 32.9, "ask_size": 25.0, "iv": 0.3043, "open_interest": 10.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0046, "vega": 1.1419, "theta": -0.083, "rho": -0.9221, "theo": 31.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-02T14:51:26", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "AMGN270416C00395000", "bid": 35.0, "bid_size": 7.0, "ask": 39.25, "ask_size": 39.0, "iv": 0.3041, "open_interest": 5.0, "volume": 1.0, "delta": 0.5626, "gamma": 0.0045, "vega": 1.152, "theta": -0.08, "rho": 1.0471, "theo": 36.7921, "change": 3.175, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T10:53:38", "percent_change": 9.6725, "prev_day_close": 32.8250007629394}, {"option": "AMGN270416P00395000", "bid": 32.3, "bid_size": 25.0, "ask": 35.2, "ask_size": 28.0, "iv": 0.2996, "open_interest": 14.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0046, "vega": 1.1513, "theta": -0.0834, "rho": -0.9666, "theo": 33.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.54, "last_trade_time": "2026-09-09T09:30:41", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "AMGN270416C00400000", "bid": 33.0, "bid_size": 26.0, "ask": 36.25, "ask_size": 29.0, "iv": 0.3019, "open_interest": 2.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0045, "vega": 1.1603, "theta": -0.0806, "rho": 1.0108, "theo": 34.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-09-09T15:51:47", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "AMGN270416P00400000", "bid": 34.9, "bid_size": 27.0, "ask": 38.9, "ask_size": 23.0, "iv": 0.3038, "open_interest": 7.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0047, "vega": 1.1573, "theta": -0.0836, "rho": -1.0044, "theo": 36.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-27T11:49:40", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "AMGN270416C00405000", "bid": 30.5, "bid_size": 7.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.3011, "open_interest": 5.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0045, "vega": 1.165, "theta": -0.0809, "rho": 0.9742, "theo": 32.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-09T15:51:47", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "AMGN270416P00405000", "bid": 37.0, "bid_size": 5.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0047, "vega": 1.1596, "theta": -0.0836, "rho": -1.0414, "theo": 39.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "AMGN270416C00410000", "bid": 28.5, "bid_size": 6.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.2984, "open_interest": 11.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0046, "vega": 1.1664, "theta": -0.081, "rho": 0.938, "theo": 30.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-09-11T13:43:50", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "AMGN270416P00410000", "bid": 40.5, "bid_size": 4.0, "ask": 44.05, "ask_size": 6.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0048, "vega": 1.1566, "theta": -0.0832, "rho": -1.0836, "theo": 42.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-08-25T15:25:22", "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "AMGN270416C00415000", "bid": 26.5, "bid_size": 5.0, "ask": 30.15, "ask_size": 8.0, "iv": 0.3001, "open_interest": 55.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0046, "vega": 1.1643, "theta": -0.0808, "rho": 0.9006, "theo": 28.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.51, "last_trade_time": "2026-09-14T15:41:28", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "AMGN270416P00415000", "bid": 43.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0048, "vega": 1.152, "theta": -0.0827, "rho": -1.1127, "theo": 44.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "AMGN270416C00420000", "bid": 24.5, "bid_size": 5.0, "ask": 27.7, "ask_size": 2.0, "iv": 0.2967, "open_interest": 4.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.0046, "vega": 1.1588, "theta": -0.0803, "rho": 0.863, "theo": 26.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-09-17T10:26:31", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "AMGN270416P00420000", "bid": 46.0, "bid_size": 7.0, "ask": 50.05, "ask_size": 6.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0048, "vega": 1.1436, "theta": -0.0819, "rho": -1.1431, "theo": 47.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4249992370606}, {"option": "AMGN270416C00425000", "bid": 22.5, "bid_size": 10.0, "ask": 26.45, "ask_size": 11.0, "iv": 0.2977, "open_interest": 6.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0045, "vega": 1.1504, "theta": -0.0797, "rho": 0.8263, "theo": 24.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.19, "last_trade_time": "2026-09-09T09:30:41", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "AMGN270416P00425000", "bid": 49.65, "bid_size": 7.0, "ask": 52.6, "ask_size": 11.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0048, "vega": 1.1292, "theta": -0.0808, "rho": -1.1752, "theo": 51.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "AMGN270416C00430000", "bid": 21.0, "bid_size": 28.0, "ask": 23.35, "ask_size": 7.0, "iv": 0.2918, "open_interest": 11.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0045, "vega": 1.1388, "theta": -0.0788, "rho": 0.7895, "theo": 22.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-16T14:00:10", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "AMGN270416P00430000", "bid": 52.2, "bid_size": 21.0, "ask": 56.2, "ask_size": 18.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0047, "vega": 1.1131, "theta": -0.0796, "rho": -1.1957, "theo": 54.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AMGN270416C00435000", "bid": 19.0, "bid_size": 9.0, "ask": 23.35, "ask_size": 45.0, "iv": 0.2967, "open_interest": 20.0, "volume": 1.0, "delta": 0.3913, "gamma": 0.0044, "vega": 1.124, "theta": -0.0777, "rho": 0.7523, "theo": 20.9304, "change": 2.37, "open": 20.52, "high": 20.52, "low": 20.52, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-09-21T10:25:46", "percent_change": 13.0579, "prev_day_close": 18.1499996185303}, {"option": "AMGN270416P00435000", "bid": 56.0, "bid_size": 20.0, "ask": 59.85, "ask_size": 19.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0047, "vega": 1.0939, "theta": -0.0781, "rho": -1.2196, "theo": 57.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5250015258789}, {"option": "AMGN270416C00440000", "bid": 18.15, "bid_size": 25.0, "ask": 21.55, "ask_size": 24.0, "iv": 0.2979, "open_interest": 15.0, "volume": 1.0, "delta": 0.3713, "gamma": 0.0044, "vega": 1.1069, "theta": -0.0764, "rho": 0.7164, "theo": 19.4072, "change": 1.625, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-09-21T10:26:09", "percent_change": 9.65825, "prev_day_close": 16.8249998092651}, {"option": "AMGN270416P00440000", "bid": 60.1, "bid_size": 13.0, "ask": 63.3, "ask_size": 23.0, "iv": 0.2985, "open_interest": 28.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0046, "vega": 1.074, "theta": -0.0764, "rho": -1.2455, "theo": 61.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-09-09T12:10:07", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "AMGN270416C00445000", "bid": 17.05, "bid_size": 18.0, "ask": 19.55, "ask_size": 28.0, "iv": 0.2963, "open_interest": 2.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0043, "vega": 1.0875, "theta": -0.0749, "rho": 0.6814, "theo": 17.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.43, "last_trade_time": "2026-08-24T15:10:10", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "AMGN270416P00445000", "bid": 63.85, "bid_size": 9.0, "ask": 66.2, "ask_size": 16.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0046, "vega": 1.0433, "theta": -0.0745, "rho": -1.2596, "theo": 64.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "AMGN270416C00450000", "bid": 15.0, "bid_size": 23.0, "ask": 18.85, "ask_size": 35.0, "iv": 0.2955, "open_interest": 31.0, "volume": 10.0, "delta": 0.333, "gamma": 0.0042, "vega": 1.0654, "theta": -0.0733, "rho": 0.6463, "theo": 16.6337, "change": 2.65, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T11:58:22", "percent_change": 18.4669, "prev_day_close": 14.3499999046326}, {"option": "AMGN270416P00450000", "bid": 66.55, "bid_size": 21.0, "ask": 70.5, "ask_size": 20.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0045, "vega": 1.0122, "theta": -0.0724, "rho": -1.26, "theo": 68.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "AMGN270416C00455000", "bid": 13.5, "bid_size": 6.0, "ask": 16.35, "ask_size": 11.0, "iv": 0.2878, "open_interest": 4.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0041, "vega": 1.0412, "theta": -0.0715, "rho": 0.6121, "theo": 15.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.56, "last_trade_time": "2026-09-08T09:30:40", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "AMGN270416P00455000", "bid": 70.15, "bid_size": 19.0, "ask": 74.5, "ask_size": 19.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0044, "vega": 0.9884, "theta": -0.0701, "rho": -1.2835, "theo": 72.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "AMGN270416C00460000", "bid": 12.55, "bid_size": 23.0, "ask": 16.45, "ask_size": 23.0, "iv": 0.2947, "open_interest": 11.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.004, "vega": 1.0158, "theta": -0.0697, "rho": 0.5796, "theo": 14.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T10:49:27", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "AMGN270416P00460000", "bid": 74.0, "bid_size": 6.0, "ask": 78.25, "ask_size": 5.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0043, "vega": 0.9522, "theta": -0.0676, "rho": -1.2795, "theo": 76.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "AMGN270416C00465000", "bid": 11.1, "bid_size": 25.0, "ask": 13.95, "ask_size": 10.0, "iv": 0.2854, "open_interest": 3.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0039, "vega": 0.9887, "theta": -0.0677, "rho": 0.5477, "theo": 13.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-09-11T10:16:08", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "AMGN270416P00465000", "bid": 78.0, "bid_size": 19.0, "ask": 82.25, "ask_size": 18.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0042, "vega": 0.9113, "theta": -0.065, "rho": -1.2692, "theo": 79.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0500030517578}, {"option": "AMGN270416C00470000", "bid": 10.1, "bid_size": 27.0, "ask": 13.55, "ask_size": 25.0, "iv": 0.2882, "open_interest": 2.0, "volume": 7.0, "delta": 0.2635, "gamma": 0.0038, "vega": 0.9597, "theta": -0.0656, "rho": 0.5162, "theo": 12.0914, "change": 1.85, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T11:28:06", "percent_change": 18.0488, "prev_day_close": 10.25}, {"option": "AMGN270416P00470000", "bid": 82.0, "bid_size": 21.0, "ask": 85.4, "ask_size": 11.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0041, "vega": 0.8807, "theta": -0.0622, "rho": -1.2894, "theo": 83.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "AMGN270416C00475000", "bid": 9.15, "bid_size": 1.0, "ask": 13.45, "ask_size": 23.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0037, "vega": 0.9299, "theta": -0.0635, "rho": 0.4865, "theo": 11.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "AMGN270416P00475000", "bid": 86.0, "bid_size": 10.0, "ask": 89.55, "ask_size": 11.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0039, "vega": 0.8491, "theta": -0.0593, "rho": -1.2852, "theo": 88.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7250022888184}, {"option": "AMGN270416C00480000", "bid": 8.5, "bid_size": 6.0, "ask": 12.75, "ask_size": 6.0, "iv": 0.2945, "open_interest": 11.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0036, "vega": 0.8999, "theta": -0.0613, "rho": 0.4582, "theo": 10.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-09-10T12:03:37", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "AMGN270416P00480000", "bid": 90.85, "bid_size": 5.0, "ask": 93.75, "ask_size": 8.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0038, "vega": 0.8013, "theta": -0.0563, "rho": -1.2469, "theo": 92.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "AMGN270416C00485000", "bid": 7.5, "bid_size": 16.0, "ask": 10.85, "ask_size": 9.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0034, "vega": 0.8687, "theta": -0.0591, "rho": 0.4306, "theo": 9.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "AMGN270416P00485000", "bid": 94.5, "bid_size": 5.0, "ask": 98.05, "ask_size": 8.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0037, "vega": 0.7564, "theta": -0.0533, "rho": -1.2539, "theo": 96.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "AMGN270416C00490000", "bid": 8.5, "bid_size": 16.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.305, "open_interest": 3.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0033, "vega": 0.8368, "theta": -0.0569, "rho": 0.4039, "theo": 8.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:28:31", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMGN270416P00490000", "bid": 99.0, "bid_size": 6.0, "ask": 103.2, "ask_size": 7.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0036, "vega": 0.7288, "theta": -0.0503, "rho": -1.2509, "theo": 100.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "AMGN270416C00495000", "bid": 6.15, "bid_size": 6.0, "ask": 10.45, "ask_size": 8.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0032, "vega": 0.8051, "theta": -0.0546, "rho": 0.3791, "theo": 7.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "AMGN270416P00495000", "bid": 103.0, "bid_size": 7.0, "ask": 107.5, "ask_size": 9.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0035, "vega": 0.6872, "theta": -0.0476, "rho": -1.2182, "theo": 105.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "AMGN270416C00500000", "bid": 7.0, "bid_size": 3.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.3034, "open_interest": 1.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0031, "vega": 0.7738, "theta": -0.0524, "rho": 0.3556, "theo": 7.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-04T09:48:13", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMGN270416P00500000", "bid": 107.5, "bid_size": 5.0, "ask": 112.0, "ask_size": 8.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0034, "vega": 0.6331, "theta": -0.0453, "rho": -1.1688, "theo": 109.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "AMGN270416C00505000", "bid": 5.0, "bid_size": 11.0, "ask": 8.05, "ask_size": 14.0, "iv": 0.2867, "open_interest": 13.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0029, "vega": 0.7421, "theta": -0.0502, "rho": 0.3327, "theo": 6.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.89, "last_trade_time": "2026-08-21T12:02:54", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "AMGN270416P00505000", "bid": 113.1, "bid_size": 4.0, "ask": 116.3, "ask_size": 6.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0033, "vega": 0.5914, "theta": -0.0434, "rho": -1.1516, "theo": 114.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "AMGN270416C00510000", "bid": 5.05, "bid_size": 8.0, "ask": 8.45, "ask_size": 6.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0028, "vega": 0.7104, "theta": -0.048, "rho": 0.3111, "theo": 6.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "AMGN270416P00510000", "bid": 116.5, "bid_size": 6.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0033, "vega": 0.5617, "theta": -0.0419, "rho": -1.0982, "theo": 118.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "AMGN270416C00515000", "bid": 3.55, "bid_size": 9.0, "ask": 8.35, "ask_size": 10.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0027, "vega": 0.6796, "theta": -0.0459, "rho": 0.2911, "theo": 5.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "AMGN270416P00515000", "bid": 121.5, "bid_size": 5.0, "ask": 125.5, "ask_size": 4.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0033, "vega": 0.5119, "theta": -0.041, "rho": -1.03, "theo": 123.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.574996948242}, {"option": "AMGN270416C00520000", "bid": 3.55, "bid_size": 10.0, "ask": 7.05, "ask_size": 13.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0026, "vega": 0.6498, "theta": -0.0438, "rho": 0.2723, "theo": 5.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.03000009059906}, {"option": "AMGN270416P00520000", "bid": 126.1, "bid_size": 5.0, "ask": 129.35, "ask_size": 3.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0033, "vega": 0.4541, "theta": -0.04, "rho": -0.919, "theo": 127.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.625}, {"option": "AMGN270416C00525000", "bid": 3.2, "bid_size": 7.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0024, "vega": 0.6203, "theta": -0.0418, "rho": 0.2542, "theo": 4.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85999989509582}, {"option": "AMGN270416P00525000", "bid": 130.8, "bid_size": 11.0, "ask": 134.05, "ask_size": 4.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0034, "vega": 0.4082, "theta": -0.0392, "rho": -0.7784, "theo": 132.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.274993896484}, {"option": "AMGN270416C00540000", "bid": 1.82, "bid_size": 10.0, "ask": 5.95, "ask_size": 7.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0021, "vega": 0.5366, "theta": -0.0361, "rho": 0.207, "theo": 3.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.03500002622604}, {"option": "AMGN270416P00540000", "bid": 145.45, "bid_size": 3.0, "ask": 149.25, "ask_size": 1.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0035, "vega": 0.2514, "theta": -0.0472, "rho": -0.39, "theo": 146.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.974998474121}, {"option": "AMGN270416C00560000", "bid": 1.09, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0017, "vega": 0.439, "theta": -0.0296, "rho": 0.1573, "theo": 2.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "AMGN270416P00560000", "bid": 164.85, "bid_size": 2.0, "ask": 168.9, "ask_size": 1.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 166.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.525001525879}, {"option": "AMGN270416C00580000", "bid": 1.0, "bid_size": 7.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2995, "open_interest": 2.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0014, "vega": 0.3588, "theta": -0.0242, "rho": 0.1204, "theo": 2.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-17T10:36:22", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "AMGN270416P00580000", "bid": 184.8, "bid_size": 2.0, "ask": 188.9, "ask_size": 2.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 186.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.550003051758}, {"option": "AMGN270416C00600000", "bid": 1.0, "bid_size": 7.0, "ask": 2.76, "ask_size": 12.0, "iv": 0.3135, "open_interest": 2.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0011, "vega": 0.2946, "theta": -0.02, "rho": 0.0934, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T12:05:08", "percent_change": 0.0, "prev_day_close": 1.43000003695488}, {"option": "AMGN270416P00600000", "bid": 204.8, "bid_size": 2.0, "ask": 208.85, "ask_size": 1.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 206.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.525001525879}, {"option": "AMGN270416C00620000", "bid": 0.21, "bid_size": 17.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.3099, "open_interest": 1.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0009, "vega": 0.2443, "theta": -0.0168, "rho": 0.0739, "theo": 1.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T09:42:45", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "AMGN270416P00620000", "bid": 224.8, "bid_size": 2.0, "ask": 228.8, "ask_size": 1.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 226.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.525001525879}, {"option": "AMGN270416C00640000", "bid": 0.01, "bid_size": 20.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0007, "vega": 0.2055, "theta": -0.0143, "rho": 0.0596, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.870000019669533}, {"option": "AMGN270416P00640000", "bid": 244.75, "bid_size": 2.0, "ask": 248.85, "ask_size": 1.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 246.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.525001525879}, {"option": "AMGN270617C00165000", "bid": 227.5, "bid_size": 2.0, "ask": 231.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0323, "theta": 0.0, "rho": 0.3358, "theo": 229.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.200004577637}, {"option": "AMGN270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 9.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0797, "theta": -0.0065, "rho": -0.027, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "AMGN270617C00170000", "bid": 222.55, "bid_size": 1.0, "ask": 226.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0381, "theta": 0.0, "rho": 0.3452, "theo": 224.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.375}, {"option": "AMGN270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 9.0, "iv": 0.4708, "open_interest": 6.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.0865, "theta": -0.0069, "rho": -0.0296, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T12:44:25", "percent_change": 0.0, "prev_day_close": 0.455000011250377}, {"option": "AMGN270617C00175000", "bid": 217.6, "bid_size": 1.0, "ask": 221.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0497, "theta": 0.0, "rho": 0.4046, "theo": 219.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.074996948242}, {"option": "AMGN270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 20.0, "iv": 0.4587, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0939, "theta": -0.0074, "rho": -0.0324, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-19T09:31:44", "percent_change": 0.0, "prev_day_close": 0.515000011771917}, {"option": "AMGN270617C00180000", "bid": 212.7, "bid_size": 1.0, "ask": 216.75, "ask_size": 2.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.056, "theta": 0.0, "rho": 0.42, "theo": 214.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.925003051758}, {"option": "AMGN270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.102, "theta": -0.0079, "rho": -0.0356, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.595000006258488}, {"option": "AMGN270617C00185000", "bid": 207.8, "bid_size": 1.0, "ask": 211.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0705, "theta": 0.0, "rho": 0.5052, "theo": 209.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.324996948242}, {"option": "AMGN270617P00185000", "bid": 0.04, "bid_size": 8.0, "ask": 1.02, "ask_size": 53.0, "iv": 0.4188, "open_interest": 5.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1108, "theta": -0.0084, "rho": -0.0391, "theo": 0.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-09T10:16:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AMGN270617C00190000", "bid": 202.9, "bid_size": 1.0, "ask": 206.95, "ask_size": 2.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0791, "theta": 0.0, "rho": 0.549, "theo": 205.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.549995422363}, {"option": "AMGN270617P00190000", "bid": 0.23, "bid_size": 8.0, "ask": 1.32, "ask_size": 43.0, "iv": 0.429, "open_interest": 10.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1211, "theta": -0.009, "rho": -0.0431, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-07-15T14:25:13", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "AMGN270617C00195000", "bid": 198.1, "bid_size": 1.0, "ask": 201.75, "ask_size": 1.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.101, "theta": 0.0, "rho": 0.6302, "theo": 200.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "AMGN270617P00195000", "bid": 0.23, "bid_size": 9.0, "ask": 1.23, "ask_size": 8.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0003, "vega": 0.1321, "theta": -0.0096, "rho": -0.0479, "theo": 0.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999970793724}, {"option": "AMGN270617C00200000", "bid": 193.2, "bid_size": 1.0, "ask": 197.15, "ask_size": 2.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.1137, "theta": 0.0, "rho": 0.7399, "theo": 195.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "AMGN270617P00200000", "bid": 0.2, "bid_size": 12.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.4021, "open_interest": 49.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.1438, "theta": -0.0104, "rho": -0.0528, "theo": 0.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T12:50:18", "percent_change": 0.0, "prev_day_close": 0.845000013709068}, {"option": "AMGN270617C00210000", "bid": 183.7, "bid_size": 1.0, "ask": 187.65, "ask_size": 2.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0003, "vega": 0.1405, "theta": 0.0, "rho": 0.9535, "theo": 185.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.224998474121}, {"option": "AMGN270617P00210000", "bid": 0.22, "bid_size": 8.0, "ask": 2.29, "ask_size": 15.0, "iv": 0.4079, "open_interest": 1.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0004, "vega": 0.1706, "theta": -0.012, "rho": -0.0646, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-07-17T13:28:16", "percent_change": 0.0, "prev_day_close": 1.23499999940395}, {"option": "AMGN270617C00220000", "bid": 174.35, "bid_size": 5.0, "ask": 177.9, "ask_size": 5.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0004, "vega": 0.1808, "theta": 0.0, "rho": 1.0392, "theo": 176.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.775001525879}, {"option": "AMGN270617P00220000", "bid": 0.8, "bid_size": 13.0, "ask": 2.46, "ask_size": 11.0, "iv": 0.4004, "open_interest": 5.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0005, "vega": 0.2039, "theta": -0.0138, "rho": -0.0799, "theo": 1.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-04T11:58:14", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMGN270617C00230000", "bid": 164.8, "bid_size": 7.0, "ask": 168.8, "ask_size": 5.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0005, "vega": 0.214, "theta": 0.0, "rho": 1.2112, "theo": 166.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-05-21T10:24:58", "percent_change": 0.0, "prev_day_close": 159.799995422363}, {"option": "AMGN270617P00230000", "bid": 1.0, "bid_size": 5.0, "ask": 2.95, "ask_size": 22.0, "iv": 0.3888, "open_interest": 4.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0006, "vega": 0.2416, "theta": -0.0161, "rho": -0.0982, "theo": 1.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-02T11:53:12", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMGN270617C00240000", "bid": 156.0, "bid_size": 6.0, "ask": 159.25, "ask_size": 5.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0006, "vega": 0.2659, "theta": 0.0, "rho": 1.4298, "theo": 157.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "AMGN270617P00240000", "bid": 1.03, "bid_size": 10.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.3751, "open_interest": 14.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0007, "vega": 0.2881, "theta": -0.0187, "rho": -0.1218, "theo": 2.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T13:09:36", "percent_change": 0.0, "prev_day_close": 2.71499997377396}, {"option": "AMGN270617C00250000", "bid": 147.1, "bid_size": 4.0, "ask": 150.35, "ask_size": 7.0, "iv": 0.3771, "open_interest": 5.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0008, "vega": 0.3155, "theta": 0.0, "rho": 1.4776, "theo": 148.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-09-11T10:01:46", "percent_change": 0.0, "prev_day_close": 141.074996948242}, {"option": "AMGN270617P00250000", "bid": 1.65, "bid_size": 11.0, "ask": 4.35, "ask_size": 46.0, "iv": 0.3705, "open_interest": 26.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0008, "vega": 0.3394, "theta": -0.0217, "rho": -0.1497, "theo": 2.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-08T12:36:12", "percent_change": 0.0, "prev_day_close": 3.21999990940094}, {"option": "AMGN270617C00260000", "bid": 137.5, "bid_size": 13.0, "ask": 140.85, "ask_size": 12.0, "iv": 0.3548, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.001, "vega": 0.3733, "theta": -0.0006, "rho": 1.5125, "theo": 139.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-05-13T12:37:12", "percent_change": 0.0, "prev_day_close": 131.925003051758}, {"option": "AMGN270617P00260000", "bid": 2.24, "bid_size": 14.0, "ask": 4.55, "ask_size": 46.0, "iv": 0.355, "open_interest": 25.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.001, "vega": 0.4004, "theta": -0.0251, "rho": -0.1848, "theo": 3.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-09T10:33:36", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "AMGN270617C00270000", "bid": 129.5, "bid_size": 5.0, "ask": 132.15, "ask_size": 7.0, "iv": 0.3608, "open_interest": 1.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0012, "vega": 0.4464, "theta": -0.006, "rho": 1.5436, "theo": 130.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.7, "last_trade_time": "2026-06-11T15:57:38", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "AMGN270617P00270000", "bid": 3.4, "bid_size": 11.0, "ask": 5.45, "ask_size": 73.0, "iv": 0.3527, "open_interest": 15.0, "volume": 1.0, "delta": -0.0733, "gamma": 0.0012, "vega": 0.4678, "theta": -0.0288, "rho": -0.2258, "theo": 4.1679, "change": -0.775, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T12:03:26", "percent_change": -15.4229, "prev_day_close": 5.02500009536743}, {"option": "AMGN270617C00280000", "bid": 120.1, "bid_size": 7.0, "ask": 123.25, "ask_size": 8.0, "iv": 0.3453, "open_interest": 7.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0014, "vega": 0.5074, "theta": -0.0118, "rho": 1.5635, "theo": 121.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.55, "last_trade_time": "2026-08-11T14:47:25", "percent_change": 0.0, "prev_day_close": 115.125}, {"option": "AMGN270617P00280000", "bid": 3.95, "bid_size": 62.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.3336, "open_interest": 275.0, "volume": 1.0, "delta": -0.0891, "gamma": 0.0014, "vega": 0.541, "theta": -0.0329, "rho": -0.275, "theo": 5.1955, "change": -0.55, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T12:52:42", "percent_change": -9.2437, "prev_day_close": 5.95000004768372}, {"option": "AMGN270617C00290000", "bid": 111.55, "bid_size": 12.0, "ask": 114.65, "ask_size": 11.0, "iv": 0.3388, "open_interest": 10.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0016, "vega": 0.5938, "theta": -0.0177, "rho": 1.5799, "theo": 112.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.34, "last_trade_time": "2026-08-19T11:12:30", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "AMGN270617P00290000", "bid": 4.8, "bid_size": 10.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.337, "open_interest": 14.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0017, "vega": 0.6202, "theta": -0.0372, "rho": -0.3339, "theo": 6.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-09-16T09:56:58", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "AMGN270617C00300000", "bid": 102.75, "bid_size": 6.0, "ask": 107.3, "ask_size": 8.0, "iv": 0.3371, "open_interest": 36.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0019, "vega": 0.6801, "theta": -0.0239, "rho": 1.585, "theo": 104.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.46, "last_trade_time": "2026-08-11T14:47:56", "percent_change": 0.0, "prev_day_close": 98.2750015258789}, {"option": "AMGN270617P00300000", "bid": 5.7, "bid_size": 27.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.332, "open_interest": 121.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0019, "vega": 0.6993, "theta": -0.0416, "rho": -0.3965, "theo": 7.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-09-16T11:24:20", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "AMGN270617C00310000", "bid": 94.65, "bid_size": 14.0, "ask": 98.9, "ask_size": 19.0, "iv": 0.3292, "open_interest": 6.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0021, "vega": 0.7565, "theta": -0.03, "rho": 1.5839, "theo": 96.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-18T09:41:18", "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "AMGN270617P00310000", "bid": 7.6, "bid_size": 27.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.3215, "open_interest": 84.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0022, "vega": 0.7854, "theta": -0.0461, "rho": -0.4694, "theo": 9.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-10T13:24:12", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "AMGN270617C00320000", "bid": 87.0, "bid_size": 7.0, "ask": 90.85, "ask_size": 19.0, "iv": 0.3238, "open_interest": 5.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0024, "vega": 0.8474, "theta": -0.036, "rho": 1.5771, "theo": 89.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-09-14T10:09:48", "percent_change": 0.0, "prev_day_close": 82.8250007629394}, {"option": "AMGN270617P00320000", "bid": 9.6, "bid_size": 24.0, "ask": 13.85, "ask_size": 63.0, "iv": 0.3247, "open_interest": 157.0, "volume": 10.0, "delta": -0.1783, "gamma": 0.0024, "vega": 0.8661, "theta": -0.0505, "rho": -0.5477, "theo": 11.7388, "change": -1.815, "open": 11.76, "high": 11.76, "low": 11.76, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-09-21T14:40:52", "percent_change": -13.3702, "prev_day_close": 13.5749998092651}, {"option": "AMGN270617C00330000", "bid": 80.4, "bid_size": 13.0, "ask": 84.0, "ask_size": 24.0, "iv": 0.3279, "open_interest": 48.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0026, "vega": 0.9223, "theta": -0.0419, "rho": 1.554, "theo": 81.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.85, "last_trade_time": "2026-09-04T15:15:11", "percent_change": 0.0, "prev_day_close": 75.375}, {"option": "AMGN270617P00330000", "bid": 12.0, "bid_size": 23.0, "ask": 15.25, "ask_size": 17.0, "iv": 0.3164, "open_interest": 113.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0027, "vega": 0.9494, "theta": -0.0546, "rho": -0.6344, "theo": 14.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-09-16T15:54:42", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "AMGN270617C00340000", "bid": 72.5, "bid_size": 6.0, "ask": 77.15, "ask_size": 32.0, "iv": 0.3208, "open_interest": 69.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0029, "vega": 1.0065, "theta": -0.0473, "rho": 1.5301, "theo": 74.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.52, "last_trade_time": "2026-09-01T11:41:06", "percent_change": 0.0, "prev_day_close": 68.5249977111816}, {"option": "AMGN270617P00340000", "bid": 15.65, "bid_size": 17.0, "ask": 18.05, "ask_size": 27.0, "iv": 0.3188, "open_interest": 86.0, "volume": 0.0, "delta": -0.238, "gamma": 0.003, "vega": 1.0274, "theta": -0.0585, "rho": -0.7271, "theo": 16.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-09-16T15:54:42", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "AMGN270617C00350000", "bid": 66.0, "bid_size": 15.0, "ask": 69.65, "ask_size": 40.0, "iv": 0.3151, "open_interest": 625.0, "volume": 1.0, "delta": 0.738, "gamma": 0.0031, "vega": 1.0839, "theta": -0.0523, "rho": 1.4994, "theo": 67.8694, "change": 4.775, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-09-21T11:34:32", "percent_change": 7.67376, "prev_day_close": 62.2250003814697}, {"option": "AMGN270617P00350000", "bid": 18.6, "bid_size": 20.0, "ask": 22.15, "ask_size": 1.0, "iv": 0.3201, "open_interest": 95.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0032, "vega": 1.0989, "theta": -0.0619, "rho": -0.8249, "theo": 19.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-09-18T09:55:19", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "AMGN270617C00360000", "bid": 59.6, "bid_size": 20.0, "ask": 63.8, "ask_size": 21.0, "iv": 0.3142, "open_interest": 32.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0034, "vega": 1.1441, "theta": -0.0568, "rho": 1.4505, "theo": 61.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-09-16T11:39:29", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "AMGN270617P00360000", "bid": 21.6, "bid_size": 22.0, "ask": 24.65, "ask_size": 29.0, "iv": 0.311, "open_interest": 47.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0034, "vega": 1.1625, "theta": -0.0648, "rho": -0.925, "theo": 23.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-09-18T09:55:19", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "AMGN270617C00370000", "bid": 53.75, "bid_size": 5.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.3132, "open_interest": 54.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0036, "vega": 1.2043, "theta": -0.0606, "rho": 1.4046, "theo": 55.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-09-15T13:18:07", "percent_change": 0.0, "prev_day_close": 50.8250007629394}, {"option": "AMGN270617P00370000", "bid": 25.1, "bid_size": 7.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.3077, "open_interest": 24.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0036, "vega": 1.2153, "theta": -0.0671, "rho": -1.0218, "theo": 27.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.82, "last_trade_time": "2026-08-28T15:13:48", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "AMGN270617C00380000", "bid": 48.9, "bid_size": 14.0, "ask": 52.1, "ask_size": 60.0, "iv": 0.3119, "open_interest": 50.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0037, "vega": 1.2477, "theta": -0.0637, "rho": 1.3433, "theo": 50.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-18T11:30:22", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "AMGN270617P00380000", "bid": 29.2, "bid_size": 31.0, "ask": 32.9, "ask_size": 12.0, "iv": 0.3054, "open_interest": 431.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0038, "vega": 1.259, "theta": -0.0688, "rho": -1.1255, "theo": 31.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-09-10T15:14:39", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AMGN270617C00390000", "bid": 43.0, "bid_size": 8.0, "ask": 46.9, "ask_size": 59.0, "iv": 0.3067, "open_interest": 85.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0038, "vega": 1.2847, "theta": -0.0661, "rho": 1.2857, "theo": 44.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-09-18T11:31:12", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "AMGN270617P00390000", "bid": 33.95, "bid_size": 27.0, "ask": 38.05, "ask_size": 28.0, "iv": 0.3057, "open_interest": 204.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.004, "vega": 1.2894, "theta": -0.0698, "rho": -1.2191, "theo": 36.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.15, "last_trade_time": "2026-09-17T13:39:53", "percent_change": 0.0, "prev_day_close": 39.8249988555908}, {"option": "AMGN270617C00400000", "bid": 38.1, "bid_size": 1.0, "ask": 42.1, "ask_size": 55.0, "iv": 0.3041, "open_interest": 105.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0039, "vega": 1.3083, "theta": -0.0678, "rho": 1.2262, "theo": 40.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.99, "last_trade_time": "2026-09-18T11:29:05", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "AMGN270617P00400000", "bid": 39.0, "bid_size": 32.0, "ask": 42.6, "ask_size": 21.0, "iv": 0.3019, "open_interest": 476.0, "volume": 2.0, "delta": -0.4602, "gamma": 0.0041, "vega": 1.3078, "theta": -0.0701, "rho": -1.3188, "theo": 41.0819, "change": -4.175, "open": 40.85, "high": 40.85, "low": 40.85, "tick": "no_change", "last_trade_price": 40.85, "last_trade_time": "2026-09-21T13:59:44", "percent_change": -9.27263, "prev_day_close": 45.0249996185303}, {"option": "AMGN270617C00410000", "bid": 34.55, "bid_size": 14.0, "ask": 37.7, "ask_size": 73.0, "iv": 0.3056, "open_interest": 114.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.004, "vega": 1.319, "theta": -0.0686, "rho": 1.1503, "theo": 35.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-09-17T11:23:08", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "AMGN270617P00410000", "bid": 44.3, "bid_size": 35.0, "ask": 48.4, "ask_size": 21.0, "iv": 0.301, "open_interest": 82.0, "volume": 28.0, "delta": -0.5001, "gamma": 0.0042, "vega": 1.3142, "theta": -0.0698, "rho": -1.3986, "theo": 46.5215, "change": -4.075, "open": 46.91, "high": 46.91, "low": 46.46, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-09-21T11:40:40", "percent_change": -8.03351, "prev_day_close": 50.7250003814697}, {"option": "AMGN270617C00420000", "bid": 30.1, "bid_size": 1.0, "ask": 33.4, "ask_size": 57.0, "iv": 0.2992, "open_interest": 283.0, "volume": 4.0, "delta": 0.478, "gamma": 0.004, "vega": 1.3181, "theta": -0.0688, "rho": 1.0842, "theo": 31.6535, "change": 3.275, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-09-21T10:41:09", "percent_change": 11.686, "prev_day_close": 28.0249996185303}, {"option": "AMGN270617P00420000", "bid": 50.0, "bid_size": 6.0, "ask": 54.45, "ask_size": 25.0, "iv": 0.2997, "open_interest": 97.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0042, "vega": 1.3063, "theta": -0.0688, "rho": -1.4829, "theo": 52.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.75, "last_trade_time": "2026-09-02T13:45:24", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "AMGN270617C00430000", "bid": 26.95, "bid_size": 22.0, "ask": 29.7, "ask_size": 71.0, "iv": 0.3019, "open_interest": 87.0, "volume": 3.0, "delta": 0.4411, "gamma": 0.004, "vega": 1.3069, "theta": -0.0683, "rho": 1.0069, "theo": 28.0077, "change": 3.325, "open": 27.5, "high": 28.25, "low": 27.5, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-09-21T14:20:49", "percent_change": 13.34, "prev_day_close": 24.9250001907349}, {"option": "AMGN270617P00430000", "bid": 56.25, "bid_size": 17.0, "ask": 59.9, "ask_size": 15.0, "iv": 0.2952, "open_interest": 30.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0042, "vega": 1.288, "theta": -0.0672, "rho": -1.5322, "theo": 58.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.32, "last_trade_time": "2026-09-08T11:07:12", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "AMGN270617C00440000", "bid": 22.5, "bid_size": 5.0, "ask": 26.1, "ask_size": 45.0, "iv": 0.295, "open_interest": 67.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0039, "vega": 1.2839, "theta": -0.0672, "rho": 0.9392, "theo": 24.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-09-18T11:25:39", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "AMGN270617P00440000", "bid": 63.3, "bid_size": 15.0, "ask": 67.25, "ask_size": 1.0, "iv": 0.299, "open_interest": 25.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0042, "vega": 1.2514, "theta": -0.065, "rho": -1.5643, "theo": 65.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.5, "last_trade_time": "2026-09-09T11:10:05", "percent_change": 0.0, "prev_day_close": 69.9749984741211}, {"option": "AMGN270617C00450000", "bid": 20.3, "bid_size": 20.0, "ask": 23.35, "ask_size": 64.0, "iv": 0.2976, "open_interest": 463.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0038, "vega": 1.2522, "theta": -0.0655, "rho": 0.873, "theo": 21.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AMGN270617P00450000", "bid": 69.85, "bid_size": 21.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.2924, "open_interest": 78.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0041, "vega": 1.2096, "theta": -0.0622, "rho": -1.6045, "theo": 72.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-09-17T13:31:09", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "AMGN270617C00460000", "bid": 17.0, "bid_size": 6.0, "ask": 21.4, "ask_size": 58.0, "iv": 0.2972, "open_interest": 139.0, "volume": 10.0, "delta": 0.3378, "gamma": 0.0037, "vega": 1.2126, "theta": -0.0634, "rho": 0.7976, "theo": 19.0443, "change": 2.45, "open": 19.04, "high": 19.04, "low": 18.55, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-09-21T15:11:10", "percent_change": 15.2174, "prev_day_close": 16.0999999046326}, {"option": "AMGN270617P00460000", "bid": 77.85, "bid_size": 16.0, "ask": 80.55, "ask_size": 10.0, "iv": 0.2936, "open_interest": 15.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.004, "vega": 1.1473, "theta": -0.0589, "rho": -1.6109, "theo": 79.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.74, "last_trade_time": "2026-09-08T14:07:38", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "AMGN270617C00470000", "bid": 14.5, "bid_size": 8.0, "ask": 18.3, "ask_size": 54.0, "iv": 0.2926, "open_interest": 119.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.0036, "vega": 1.1653, "theta": -0.0609, "rho": 0.7342, "theo": 16.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-09-16T11:52:10", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "AMGN270617P00470000", "bid": 85.25, "bid_size": 18.0, "ask": 89.25, "ask_size": 18.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0039, "vega": 1.0882, "theta": -0.055, "rho": -1.6159, "theo": 87.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9249992370606}, {"option": "AMGN270617C00480000", "bid": 12.55, "bid_size": 77.0, "ask": 16.1, "ask_size": 56.0, "iv": 0.2921, "open_interest": 96.0, "volume": 1.0, "delta": 0.2772, "gamma": 0.0034, "vega": 1.1141, "theta": -0.0581, "rho": 0.6653, "theo": 14.5307, "change": 2.05, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T13:50:59", "percent_change": 16.2055, "prev_day_close": 12.6500000953674}, {"option": "AMGN270617P00480000", "bid": 92.6, "bid_size": 18.0, "ask": 96.35, "ask_size": 13.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0038, "vega": 1.0096, "theta": -0.0506, "rho": -1.5958, "theo": 94.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.575000762939}, {"option": "AMGN270617C00490000", "bid": 10.5, "bid_size": 33.0, "ask": 14.0, "ask_size": 58.0, "iv": 0.2893, "open_interest": 92.0, "volume": 2.0, "delta": 0.2498, "gamma": 0.0033, "vega": 1.0571, "theta": -0.055, "rho": 0.6072, "theo": 12.6552, "change": 2.2, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T13:58:56", "percent_change": 20.3704, "prev_day_close": 10.8000001907349}, {"option": "AMGN270617P00490000", "bid": 101.0, "bid_size": 18.0, "ask": 104.75, "ask_size": 12.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0036, "vega": 0.9358, "theta": -0.0456, "rho": -1.5729, "theo": 103.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.924999237061}, {"option": "AMGN270617C00500000", "bid": 10.55, "bid_size": 14.0, "ask": 12.2, "ask_size": 50.0, "iv": 0.2964, "open_interest": 367.0, "volume": 15.0, "delta": 0.2245, "gamma": 0.0031, "vega": 0.9992, "theta": -0.0519, "rho": 0.5466, "theo": 11.0012, "change": 1.85, "open": 10.5, "high": 11.5, "low": 10.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T14:18:04", "percent_change": 19.171, "prev_day_close": 9.64999961853027}, {"option": "AMGN270617P00500000", "bid": 110.7, "bid_size": 11.0, "ask": 113.45, "ask_size": 12.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0034, "vega": 0.8514, "theta": -0.0405, "rho": -1.5283, "theo": 111.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.375}, {"option": "AMGN270617C00510000", "bid": 8.8, "bid_size": 21.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.2959, "open_interest": 63.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0029, "vega": 0.9376, "theta": -0.0486, "rho": 0.4949, "theo": 9.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-08T11:09:42", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "AMGN270617P00510000", "bid": 118.3, "bid_size": 15.0, "ask": 122.5, "ask_size": 19.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0033, "vega": 0.7638, "theta": -0.0355, "rho": -1.4539, "theo": 120.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.125}, {"option": "AMGN270617C00520000", "bid": 6.55, "bid_size": 12.0, "ask": 10.8, "ask_size": 30.0, "iv": 0.2963, "open_interest": 39.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0027, "vega": 0.8779, "theta": -0.0454, "rho": 0.4444, "theo": 8.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-09-08T15:25:03", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "AMGN270617P00520000", "bid": 128.05, "bid_size": 5.0, "ask": 131.1, "ask_size": 7.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0032, "vega": 0.6818, "theta": -0.0311, "rho": -1.346, "theo": 129.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.375}, {"option": "AMGN270617C00530000", "bid": 5.35, "bid_size": 6.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.2934, "open_interest": 46.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0025, "vega": 0.8163, "theta": -0.0421, "rho": 0.3988, "theo": 7.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-08-19T12:41:58", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "AMGN270617P00530000", "bid": 136.95, "bid_size": 4.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0033, "vega": 0.5726, "theta": -0.0295, "rho": -1.2079, "theo": 138.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.675003051758}, {"option": "AMGN270617C00540000", "bid": 4.55, "bid_size": 10.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.2929, "open_interest": 25.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0023, "vega": 0.7576, "theta": -0.039, "rho": 0.3586, "theo": 6.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-09-17T11:37:56", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "AMGN270617P00540000", "bid": 146.25, "bid_size": 6.0, "ask": 149.55, "ask_size": 5.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0036, "vega": 0.485, "theta": -0.0304, "rho": -0.9794, "theo": 147.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.375}, {"option": "AMGN270617C00550000", "bid": 3.75, "bid_size": 6.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.2986, "open_interest": 6.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0021, "vega": 0.7, "theta": -0.036, "rho": 0.3186, "theo": 5.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-17T10:44:54", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AMGN270617P00550000", "bid": 155.7, "bid_size": 6.0, "ask": 159.35, "ask_size": 7.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0036, "vega": 0.3206, "theta": -0.0344, "rho": -0.5457, "theo": 157.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.775001525879}, {"option": "AMGN270617C00560000", "bid": 2.99, "bid_size": 7.0, "ask": 6.95, "ask_size": 15.0, "iv": 0.2965, "open_interest": 11.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.002, "vega": 0.6446, "theta": -0.0331, "rho": 0.285, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-19T13:00:58", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "AMGN270617P00560000", "bid": 165.05, "bid_size": 6.0, "ask": 169.0, "ask_size": 6.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.003, "vega": 0.2008, "theta": -0.0446, "rho": -0.2988, "theo": 166.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.474998474121}, {"option": "AMGN270617C00580000", "bid": 1.82, "bid_size": 10.0, "ask": 5.55, "ask_size": 20.0, "iv": 0.2957, "open_interest": 5.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0016, "vega": 0.5438, "theta": -0.0278, "rho": 0.2263, "theo": 3.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-11T10:28:12", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "AMGN270617P00580000", "bid": 184.8, "bid_size": 2.0, "ask": 188.9, "ask_size": 1.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0, "theta": -0.0732, "rho": 0.0, "theo": 186.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.474998474121}, {"option": "AMGN270617C00600000", "bid": 1.26, "bid_size": 10.0, "ask": 4.25, "ask_size": 11.0, "iv": 0.2958, "open_interest": 2.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0014, "vega": 0.4562, "theta": -0.0233, "rho": 0.1798, "theo": 2.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-17T11:37:56", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AMGN270617P00600000", "bid": 204.8, "bid_size": 2.0, "ask": 208.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0732, "rho": 0.0, "theo": 206.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.675003051758}, {"option": "AMGN270617C00620000", "bid": 0.8, "bid_size": 9.0, "ask": 3.25, "ask_size": 7.0, "iv": 0.2952, "open_interest": 4.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0011, "vega": 0.3812, "theta": -0.0195, "rho": 0.1425, "theo": 2.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-17T10:44:54", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "AMGN270617P00620000", "bid": 224.8, "bid_size": 2.0, "ask": 228.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0732, "rho": 0.0, "theo": 226.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.675003051758}, {"option": "AMGN270617C00640000", "bid": 1.0, "bid_size": 17.0, "ask": 2.36, "ask_size": 10.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0009, "vega": 0.3192, "theta": -0.0163, "rho": 0.1134, "theo": 1.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "AMGN270617P00640000", "bid": 244.8, "bid_size": 2.0, "ask": 248.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0732, "rho": 0.0, "theo": 246.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.675003051758}, {"option": "AMGN270617C00660000", "bid": 0.49, "bid_size": 10.0, "ask": 2.26, "ask_size": 11.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0008, "vega": 0.2684, "theta": -0.0138, "rho": 0.0914, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "AMGN270617P00660000", "bid": 264.75, "bid_size": 2.0, "ask": 268.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0732, "rho": 0.0, "theo": 266.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.524993896484}, {"option": "AMGN270917C00210000", "bid": 184.5, "bid_size": 6.0, "ask": 189.0, "ask_size": 6.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.2286, "theta": 0.0, "rho": 1.2606, "theo": 186.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "AMGN270917P00210000", "bid": 1.32, "bid_size": 6.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0005, "vega": 0.2595, "theta": -0.013, "rho": -0.124, "theo": 1.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AMGN270917C00220000", "bid": 175.0, "bid_size": 6.0, "ask": 179.55, "ask_size": 5.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0005, "vega": 0.2889, "theta": 0.0, "rho": 1.5912, "theo": 177.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "AMGN270917P00220000", "bid": 1.25, "bid_size": 6.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.3906, "open_interest": 10.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0006, "vega": 0.3064, "theta": -0.015, "rho": -0.1523, "theo": 2.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T11:30:43", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "AMGN270917C00230000", "bid": 166.5, "bid_size": 13.0, "ask": 170.25, "ask_size": 9.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0006, "vega": 0.3303, "theta": 0.0, "rho": 1.8589, "theo": 168.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "AMGN270917P00230000", "bid": 2.27, "bid_size": 20.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.3604, "open_interest": 4.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0007, "vega": 0.3597, "theta": -0.0173, "rho": -0.1856, "theo": 2.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-09-08T11:12:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMGN270917C00240000", "bid": 157.5, "bid_size": 12.0, "ask": 161.5, "ask_size": 12.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0008, "vega": 0.3993, "theta": 0.0, "rho": 1.9254, "theo": 159.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "AMGN270917P00240000", "bid": 1.48, "bid_size": 23.0, "ask": 5.55, "ask_size": 91.0, "iv": 0.3599, "open_interest": 3.0, "volume": 7.0, "delta": -0.0532, "gamma": 0.0008, "vega": 0.42, "theta": -0.0199, "rho": -0.2261, "theo": 3.4604, "change": -0.125, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T14:50:53", "percent_change": -3.22581, "prev_day_close": 3.875}, {"option": "AMGN270917C00250000", "bid": 148.5, "bid_size": 13.0, "ask": 152.55, "ask_size": 9.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0009, "vega": 0.4516, "theta": -0.003, "rho": 1.9739, "theo": 150.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "AMGN270917P00250000", "bid": 4.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 103.0, "iv": 0.3763, "open_interest": 5.0, "volume": 6.0, "delta": -0.0642, "gamma": 0.0009, "vega": 0.4868, "theta": -0.0227, "rho": -0.2723, "theo": 4.2593, "change": 0.15, "open": 4.5, "high": 4.7, "low": 4.5, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:50:53", "percent_change": 3.2967, "prev_day_close": 4.55000019073486}, {"option": "AMGN270917C00260000", "bid": 140.0, "bid_size": 7.0, "ask": 143.75, "ask_size": 10.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.001, "vega": 0.5349, "theta": -0.0072, "rho": 2.0089, "theo": 141.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "AMGN270917P00260000", "bid": 3.35, "bid_size": 22.0, "ask": 7.3, "ask_size": 93.0, "iv": 0.3491, "open_interest": 2.0, "volume": 5.0, "delta": -0.0772, "gamma": 0.0011, "vega": 0.5586, "theta": -0.0257, "rho": -0.328, "theo": 5.2237, "change": -0.575, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:51:01", "percent_change": -9.46502, "prev_day_close": 6.07500004768372}, {"option": "AMGN270917C00270000", "bid": 131.5, "bid_size": 7.0, "ask": 135.75, "ask_size": 12.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0012, "vega": 0.6017, "theta": -0.0117, "rho": 2.0416, "theo": 133.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "AMGN270917P00270000", "bid": 4.0, "bid_size": 13.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.3405, "open_interest": 2.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0013, "vega": 0.6367, "theta": -0.0289, "rho": -0.3905, "theo": 6.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMGN270917C00280000", "bid": 123.0, "bid_size": 6.0, "ask": 127.5, "ask_size": 28.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0014, "vega": 0.6911, "theta": -0.0162, "rho": 2.0589, "theo": 125.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.424999237061}, {"option": "AMGN270917P00280000", "bid": 6.4, "bid_size": 12.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.3536, "open_interest": 5.0, "volume": 3.0, "delta": -0.1087, "gamma": 0.0014, "vega": 0.7171, "theta": -0.0323, "rho": -0.4592, "theo": 7.7168, "change": -1.35, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T14:50:38", "percent_change": -14.7541, "prev_day_close": 9.14999985694885}, {"option": "AMGN270917C00290000", "bid": 115.5, "bid_size": 17.0, "ask": 119.5, "ask_size": 28.0, "iv": 0.3403, "open_interest": 3.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0016, "vega": 0.7764, "theta": -0.0208, "rho": 2.0755, "theo": 117.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.7, "last_trade_time": "2026-09-08T10:39:58", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "AMGN270917P00290000", "bid": 7.0, "bid_size": 9.0, "ask": 11.65, "ask_size": 103.0, "iv": 0.3344, "open_interest": 5.0, "volume": 2.0, "delta": -0.1274, "gamma": 0.0016, "vega": 0.8026, "theta": -0.0357, "rho": -0.5384, "theo": 9.2834, "change": -0.775, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T14:50:56", "percent_change": -7.54258, "prev_day_close": 10.2750000953674}, {"option": "AMGN270917C00300000", "bid": 107.0, "bid_size": 11.0, "ask": 111.75, "ask_size": 30.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0018, "vega": 0.8593, "theta": -0.0254, "rho": 2.0736, "theo": 109.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "AMGN270917P00300000", "bid": 8.6, "bid_size": 21.0, "ask": 12.4, "ask_size": 36.0, "iv": 0.3232, "open_interest": 31.0, "volume": 3.0, "delta": -0.1482, "gamma": 0.0018, "vega": 0.8862, "theta": -0.0391, "rho": -0.623, "theo": 11.0984, "change": -1.025, "open": 11.4, "high": 11.4, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T14:34:31", "percent_change": -8.45361, "prev_day_close": 12.125}, {"option": "AMGN270917C00310000", "bid": 100.0, "bid_size": 33.0, "ask": 103.5, "ask_size": 10.0, "iv": 0.3279, "open_interest": 1.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.002, "vega": 0.9528, "theta": -0.03, "rho": 2.0676, "theo": 101.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.99, "last_trade_time": "2026-09-18T09:40:41", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "AMGN270917P00310000", "bid": 11.65, "bid_size": 29.0, "ask": 14.65, "ask_size": 45.0, "iv": 0.3264, "open_interest": 7.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.002, "vega": 0.9736, "theta": -0.0424, "rho": -0.7188, "theo": 13.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-08T12:47:17", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "AMGN270917C00320000", "bid": 92.5, "bid_size": 5.0, "ask": 96.95, "ask_size": 5.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0022, "vega": 1.0288, "theta": -0.0343, "rho": 2.0514, "theo": 94.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2026-09-16T15:13:35", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "AMGN270917P00320000", "bid": 13.0, "bid_size": 8.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.3174, "open_interest": 15.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0023, "vega": 1.0549, "theta": -0.0457, "rho": -0.8166, "theo": 15.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-10T13:02:44", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "AMGN270917C00330000", "bid": 85.5, "bid_size": 31.0, "ask": 89.5, "ask_size": 23.0, "iv": 0.3217, "open_interest": 7.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0024, "vega": 1.1175, "theta": -0.0385, "rho": 2.0271, "theo": 87.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-09-15T14:37:40", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "AMGN270917P00330000", "bid": 16.5, "bid_size": 34.0, "ask": 19.35, "ask_size": 15.0, "iv": 0.3183, "open_interest": 27.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0025, "vega": 1.1384, "theta": -0.0487, "rho": -0.9222, "theo": 18.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-09-18T14:49:08", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "AMGN270917C00340000", "bid": 78.5, "bid_size": 14.0, "ask": 82.55, "ask_size": 11.0, "iv": 0.3164, "open_interest": 1.0, "volume": 2.0, "delta": 0.7591, "gamma": 0.0026, "vega": 1.1876, "theta": -0.0424, "rho": 1.993, "theo": 80.6573, "change": 4.375, "open": 80.0, "high": 80.0, "low": 79.55, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-09-21T12:54:35", "percent_change": 5.81975, "prev_day_close": 75.1750030517578}, {"option": "AMGN270917P00340000", "bid": 20.35, "bid_size": 27.0, "ask": 22.2, "ask_size": 12.0, "iv": 0.3187, "open_interest": 5.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0027, "vega": 1.2118, "theta": -0.0515, "rho": -1.0297, "theo": 21.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-09-18T14:49:08", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "AMGN270917C00350000", "bid": 72.5, "bid_size": 34.0, "ask": 76.5, "ask_size": 31.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0028, "vega": 1.265, "theta": -0.046, "rho": 1.9516, "theo": 74.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "AMGN270917P00350000", "bid": 22.95, "bid_size": 36.0, "ask": 26.05, "ask_size": 18.0, "iv": 0.3156, "open_interest": 9.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0028, "vega": 1.2837, "theta": -0.054, "rho": -1.1424, "theo": 24.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.29, "last_trade_time": "2026-09-18T13:25:11", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "AMGN270917C00360000", "bid": 67.0, "bid_size": 4.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.3184, "open_interest": 10.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0029, "vega": 1.324, "theta": -0.0492, "rho": 1.9015, "theo": 68.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.37, "last_trade_time": "2026-09-17T09:40:44", "percent_change": 0.0, "prev_day_close": 63.1749992370606}, {"option": "AMGN270917P00360000", "bid": 25.65, "bid_size": 7.0, "ask": 30.05, "ask_size": 12.0, "iv": 0.3111, "open_interest": 2.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.003, "vega": 1.344, "theta": -0.0562, "rho": -1.2568, "theo": 28.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-08-28T14:27:13", "percent_change": 0.0, "prev_day_close": 31.0249996185303}, {"option": "AMGN270917C00370000", "bid": 60.75, "bid_size": 31.0, "ask": 65.25, "ask_size": 38.0, "iv": 0.3139, "open_interest": 14.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0031, "vega": 1.3846, "theta": -0.052, "rho": 1.8455, "theo": 62.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-09-15T13:12:49", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "AMGN270917P00370000", "bid": 31.2, "bid_size": 29.0, "ask": 33.15, "ask_size": 13.0, "iv": 0.3116, "open_interest": 4.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0032, "vega": 1.3987, "theta": -0.058, "rho": -1.3725, "theo": 31.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-09-16T15:15:09", "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "AMGN270917C00380000", "bid": 55.65, "bid_size": 29.0, "ask": 59.15, "ask_size": 17.0, "iv": 0.3102, "open_interest": 11.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0032, "vega": 1.4283, "theta": -0.0543, "rho": 1.7821, "theo": 57.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-09-14T11:34:59", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "AMGN270917P00380000", "bid": 34.0, "bid_size": 7.0, "ask": 38.95, "ask_size": 47.0, "iv": 0.3094, "open_interest": 16.0, "volume": 3.0, "delta": -0.377, "gamma": 0.0033, "vega": 1.4414, "theta": -0.0594, "rho": -1.4868, "theo": 36.3176, "change": -2.33, "open": 37.4, "high": 37.4, "low": 37.32, "tick": "down", "last_trade_price": 37.32, "last_trade_time": "2026-09-21T11:42:40", "percent_change": -5.87642, "prev_day_close": 39.6499996185303}, {"option": "AMGN270917C00390000", "bid": 50.55, "bid_size": 41.0, "ask": 54.0, "ask_size": 14.0, "iv": 0.3077, "open_interest": 335.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0033, "vega": 1.4684, "theta": -0.0562, "rho": 1.7148, "theo": 52.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-09-14T11:34:58", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "AMGN270917P00390000", "bid": 38.5, "bid_size": 8.0, "ask": 42.75, "ask_size": 19.0, "iv": 0.304, "open_interest": 5.0, "volume": 1.0, "delta": -0.411, "gamma": 0.0034, "vega": 1.4739, "theta": -0.0603, "rho": -1.592, "theo": 40.9788, "change": -2.985, "open": 42.04, "high": 42.04, "low": 42.04, "tick": "down", "last_trade_price": 42.04, "last_trade_time": "2026-09-21T11:42:40", "percent_change": -6.62965, "prev_day_close": 45.0249996185303}, {"option": "AMGN270917C00400000", "bid": 46.0, "bid_size": 56.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.3089, "open_interest": 22.0, "volume": 3.0, "delta": 0.5716, "gamma": 0.0034, "vega": 1.4942, "theta": -0.0576, "rho": 1.6418, "theo": 47.3703, "change": 4.025, "open": 45.0, "high": 47.1, "low": 45.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-09-21T10:47:34", "percent_change": 9.34416, "prev_day_close": 43.0750007629394}, {"option": "AMGN270917P00400000", "bid": 45.0, "bid_size": 39.0, "ask": 47.75, "ask_size": 20.0, "iv": 0.3071, "open_interest": 59.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0036, "vega": 1.4961, "theta": -0.0608, "rho": -1.701, "theo": 46.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.95, "last_trade_time": "2026-09-18T09:47:32", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "AMGN270917C00410000", "bid": 41.35, "bid_size": 58.0, "ask": 44.9, "ask_size": 18.0, "iv": 0.304, "open_interest": 575.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.0034, "vega": 1.5123, "theta": -0.0585, "rho": 1.567, "theo": 42.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-09-17T14:34:05", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "AMGN270917P00410000", "bid": 50.35, "bid_size": 27.0, "ask": 52.6, "ask_size": 11.0, "iv": 0.3037, "open_interest": 24.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0036, "vega": 1.5054, "theta": -0.061, "rho": -1.7872, "theo": 51.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.31, "last_trade_time": "2026-09-11T11:26:24", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AMGN270917C00420000", "bid": 37.0, "bid_size": 42.0, "ask": 40.8, "ask_size": 13.0, "iv": 0.3014, "open_interest": 17.0, "volume": 1.0, "delta": 0.5064, "gamma": 0.0035, "vega": 1.5194, "theta": -0.059, "rho": 1.4879, "theo": 38.9176, "change": -2.525, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -7.10767, "prev_day_close": 35.5249996185303}, {"option": "AMGN270917P00420000", "bid": 55.05, "bid_size": 24.0, "ask": 58.75, "ask_size": 11.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0037, "vega": 1.5046, "theta": -0.0607, "rho": -1.8861, "theo": 57.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "AMGN270917C00430000", "bid": 33.0, "bid_size": 10.0, "ask": 37.1, "ask_size": 12.0, "iv": 0.2994, "open_interest": 7.0, "volume": 1.0, "delta": 0.4744, "gamma": 0.0035, "vega": 1.5161, "theta": -0.059, "rho": 1.4098, "theo": 35.1581, "change": 2.925, "open": 34.7, "high": 34.7, "low": 34.7, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-09-21T14:54:38", "percent_change": 9.20535, "prev_day_close": 31.7749996185303}, {"option": "AMGN270917P00430000", "bid": 60.5, "bid_size": 6.0, "ask": 65.5, "ask_size": 9.0, "iv": 0.2993, "open_interest": 4.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0037, "vega": 1.492, "theta": -0.0601, "rho": -1.9456, "theo": 63.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-08-31T10:16:21", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "AMGN270917C00440000", "bid": 29.6, "bid_size": 70.0, "ask": 33.95, "ask_size": 100.0, "iv": 0.2994, "open_interest": 125.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0035, "vega": 1.5053, "theta": -0.0586, "rho": 1.3278, "theo": 31.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-16T12:09:08", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "AMGN270917P00440000", "bid": 68.3, "bid_size": 29.0, "ask": 71.25, "ask_size": 11.0, "iv": 0.3007, "open_interest": 2.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0038, "vega": 1.4657, "theta": -0.059, "rho": -2.0059, "theo": 69.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-09-04T11:00:14", "percent_change": 0.0, "prev_day_close": 74.2749977111816}, {"option": "AMGN270917C00450000", "bid": 26.6, "bid_size": 64.0, "ask": 30.0, "ask_size": 37.0, "iv": 0.2962, "open_interest": 64.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0034, "vega": 1.4834, "theta": -0.0578, "rho": 1.2504, "theo": 28.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-09-18T15:50:09", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AMGN270917P00450000", "bid": 73.5, "bid_size": 5.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0038, "vega": 1.4344, "theta": -0.0577, "rho": -2.047, "theo": 76.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2250022888184}, {"option": "AMGN270917C00460000", "bid": 24.15, "bid_size": 46.0, "ask": 27.15, "ask_size": 15.0, "iv": 0.2969, "open_interest": 64.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0034, "vega": 1.4563, "theta": -0.0567, "rho": 1.1681, "theo": 25.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-09-18T09:33:12", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "AMGN270917P00460000", "bid": 80.75, "bid_size": 7.0, "ask": 85.5, "ask_size": 8.0, "iv": 0.2959, "open_interest": 3.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0037, "vega": 1.3804, "theta": -0.056, "rho": -2.0624, "theo": 83.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.61, "last_trade_time": "2026-09-15T14:37:40", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "AMGN270917C00470000", "bid": 20.5, "bid_size": 8.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.2938, "open_interest": 20.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0033, "vega": 1.42, "theta": -0.0553, "rho": 1.0946, "theo": 22.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-11T15:59:31", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "AMGN270917P00470000", "bid": 88.5, "bid_size": 11.0, "ask": 92.5, "ask_size": 7.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0037, "vega": 1.3261, "theta": -0.054, "rho": -2.0716, "theo": 90.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "AMGN270917C00480000", "bid": 18.5, "bid_size": 7.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.2936, "open_interest": 3.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0032, "vega": 1.3792, "theta": -0.0536, "rho": 1.0145, "theo": 20.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.68, "last_trade_time": "2026-09-16T10:44:24", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AMGN270917P00480000", "bid": 95.75, "bid_size": 6.0, "ask": 100.5, "ask_size": 7.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0036, "vega": 1.2608, "theta": -0.0516, "rho": -2.0493, "theo": 98.1089, "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": 104.0}, {"option": "AMGN270917C00490000", "bid": 17.35, "bid_size": 30.0, "ask": 19.75, "ask_size": 18.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0031, "vega": 1.3343, "theta": -0.0518, "rho": 0.9463, "theo": 18.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "AMGN270917P00490000", "bid": 104.5, "bid_size": 20.0, "ask": 108.5, "ask_size": 4.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0036, "vega": 1.1902, "theta": -0.0488, "rho": -2.0047, "theo": 105.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "AMGN270917C00500000", "bid": 14.3, "bid_size": 52.0, "ask": 18.15, "ask_size": 19.0, "iv": 0.2918, "open_interest": 8.0, "volume": 3.0, "delta": 0.2775, "gamma": 0.003, "vega": 1.2824, "theta": -0.0497, "rho": 0.8716, "theo": 16.3951, "change": 1.5, "open": 14.65, "high": 16.0, "low": 14.65, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T14:26:09", "percent_change": 10.3448, "prev_day_close": 14.5000004768372}, {"option": "AMGN270917P00500000", "bid": 112.5, "bid_size": 30.0, "ask": 115.45, "ask_size": 15.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0034, "vega": 1.1109, "theta": -0.0455, "rho": -1.9546, "theo": 114.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.525001525879}, {"option": "AMGN270917C00510000", "bid": 12.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0029, "vega": 1.2304, "theta": -0.0476, "rho": 0.8028, "theo": 14.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AMGN270917P00510000", "bid": 120.2, "bid_size": 25.0, "ask": 125.0, "ask_size": 7.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0033, "vega": 1.0181, "theta": -0.0417, "rho": -1.9079, "theo": 122.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.125}, {"option": "AMGN270917C00520000", "bid": 11.75, "bid_size": 14.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.2971, "open_interest": 5.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0027, "vega": 1.1733, "theta": -0.0453, "rho": 0.742, "theo": 13.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-09-15T10:38:16", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AMGN270917P00520000", "bid": 128.5, "bid_size": 8.0, "ask": 133.5, "ask_size": 6.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0032, "vega": 0.9312, "theta": -0.038, "rho": -1.8175, "theo": 131.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.050003051758}, {"option": "AMGN270917C00530000", "bid": 9.15, "bid_size": 8.0, "ask": 13.25, "ask_size": 8.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0026, "vega": 1.1161, "theta": -0.043, "rho": 0.6788, "theo": 11.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMGN270917P00530000", "bid": 138.0, "bid_size": 8.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0032, "vega": 0.8326, "theta": -0.0345, "rho": -1.7153, "theo": 139.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "AMGN270917C00540000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 63.0, "iv": 0.293, "open_interest": 43.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0025, "vega": 1.0575, "theta": -0.0407, "rho": 0.6257, "theo": 10.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.14, "last_trade_time": "2026-09-01T13:01:24", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "AMGN270917P00540000", "bid": 146.5, "bid_size": 7.0, "ask": 151.5, "ask_size": 7.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0032, "vega": 0.7318, "theta": -0.0319, "rho": -1.5125, "theo": 148.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.175003051758}, {"option": "AMGN270917C00550000", "bid": 8.25, "bid_size": 32.0, "ask": 10.65, "ask_size": 91.0, "iv": 0.2937, "open_interest": 39.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0023, "vega": 1.0001, "theta": -0.0384, "rho": 0.5705, "theo": 9.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-09-18T15:29:22", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AMGN270917P00550000", "bid": 155.85, "bid_size": 6.0, "ask": 160.5, "ask_size": 6.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0034, "vega": 0.6223, "theta": -0.0336, "rho": -1.2984, "theo": 157.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "AMGN270917C00560000", "bid": 5.5, "bid_size": 11.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0022, "vega": 0.9421, "theta": -0.0361, "rho": 0.5233, "theo": 8.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AMGN270917P00560000", "bid": 165.4, "bid_size": 14.0, "ask": 170.0, "ask_size": 14.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0037, "vega": 0.4864, "theta": -0.0389, "rho": -1.0126, "theo": 167.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.974998474121}, {"option": "AMGN270917C00580000", "bid": 4.3, "bid_size": 11.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0019, "vega": 0.8309, "theta": -0.0317, "rho": 0.4332, "theo": 6.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-17T10:46:14", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AMGN270917P00580000", "bid": 185.0, "bid_size": 6.0, "ask": 189.0, "ask_size": 5.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0024, "vega": 0.1411, "theta": -0.0556, "rho": 0.0, "theo": 186.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.375}, {"option": "AMGN270917C00600000", "bid": 3.9, "bid_size": 7.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.299, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0017, "vega": 0.7266, "theta": -0.0276, "rho": 0.3593, "theo": 5.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T09:30:59", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AMGN270917P00600000", "bid": 204.5, "bid_size": 2.0, "ask": 209.5, "ask_size": 1.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 206.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.349998474121}, {"option": "AMGN270917C00620000", "bid": 3.35, "bid_size": 12.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.3049, "open_interest": 1.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0014, "vega": 0.6317, "theta": -0.0239, "rho": 0.2973, "theo": 4.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T10:42:08", "percent_change": 0.0, "prev_day_close": 3.59500002861023}, {"option": "AMGN270917P00620000", "bid": 224.5, "bid_size": 2.0, "ask": 228.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 226.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "AMGN270917C00640000", "bid": 2.18, "bid_size": 16.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0012, "vega": 0.5483, "theta": -0.0207, "rho": 0.248, "theo": 3.1959, "change": 0.0, "open": 0.0, "high": 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": "AMGN270917P00640000", "bid": 244.75, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 246.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "AMGN270917C00660000", "bid": 1.12, "bid_size": 6.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.2808, "open_interest": 4.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0011, "vega": 0.4743, "theta": -0.0179, "rho": 0.2062, "theo": 2.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-09-17T10:46:14", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AMGN270917P00660000", "bid": 264.5, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 266.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.199996948242}, {"option": "AMGN280121C00140000", "bid": 252.0, "bid_size": 2.0, "ask": 256.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": 0.241, "theo": 254.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.5, "last_trade_time": "2026-09-08T09:39:20", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "AMGN280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 20.0, "iv": 0.4734, "open_interest": 7.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1105, "theta": -0.0046, "rho": -0.0524, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-08T09:47:59", "percent_change": 0.0, "prev_day_close": 0.624999992549419}, {"option": "AMGN280121C00145000", "bid": 247.0, "bid_size": 2.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0188, "theta": 0.0, "rho": 0.2788, "theo": 249.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "AMGN280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.5278, "open_interest": 4.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.1218, "theta": -0.005, "rho": -0.0585, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-03-19T09:58:01", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "AMGN280121C00150000", "bid": 242.0, "bid_size": 1.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0261, "theta": 0.0, "rho": 0.2906, "theo": 244.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-01-09T12:10:20", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "AMGN280121P00150000", "bid": 0.6, "bid_size": 2.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5236, "open_interest": 7.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.1344, "theta": -0.0054, "rho": -0.0654, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T15:57:29", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "AMGN280121C00155000", "bid": 237.0, "bid_size": 2.0, "ask": 242.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0424, "theta": 0.0, "rho": 0.3571, "theo": 239.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "AMGN280121P00155000", "bid": 0.15, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.1485, "theta": -0.0059, "rho": -0.0732, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "AMGN280121C00160000", "bid": 232.0, "bid_size": 2.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0606, "theta": 0.0, "rho": 0.3988, "theo": 234.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2025-11-05T09:39:23", "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "AMGN280121P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.4816, "open_interest": 23.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.163, "theta": -0.0064, "rho": -0.0819, "theo": 1.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "AMGN280121C00165000", "bid": 227.5, "bid_size": 2.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0816, "theta": 0.0, "rho": 0.4931, "theo": 229.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "AMGN280121P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 26.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.1789, "theta": -0.007, "rho": -0.0912, "theo": 1.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-04-07T12:15:02", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "AMGN280121C00170000", "bid": 222.5, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.1153, "theta": 0.0, "rho": 0.664, "theo": 225.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.43, "last_trade_time": "2025-10-08T15:08:26", "percent_change": 0.0, "prev_day_close": 217.474998474121}, {"option": "AMGN280121P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.4532, "open_interest": 4.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0002, "vega": 0.1966, "theta": -0.0076, "rho": -0.1017, "theo": 1.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-04-07T12:11:43", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "AMGN280121C00175000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.136, "theta": 0.0, "rho": 0.7292, "theo": 220.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.13, "last_trade_time": "2026-01-22T09:58:08", "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "AMGN280121P00175000", "bid": 0.51, "bid_size": 11.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.3871, "open_interest": 5.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.2163, "theta": -0.0082, "rho": -0.114, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-04-13T12:19:09", "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "AMGN280121C00180000", "bid": 213.0, "bid_size": 2.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.175, "theta": 0.0, "rho": 0.9273, "theo": 215.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.99, "last_trade_time": "2025-11-05T09:40:06", "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "AMGN280121P00180000", "bid": 0.95, "bid_size": 7.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.4421, "open_interest": 7.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0003, "vega": 0.2365, "theta": -0.0089, "rho": -0.127, "theo": 1.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-05-04T09:47:15", "percent_change": 0.0, "prev_day_close": 1.63000005483627}, {"option": "AMGN280121C00185000", "bid": 208.5, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0003, "vega": 0.2045, "theta": 0.0, "rho": 1.083, "theo": 210.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "AMGN280121P00185000", "bid": 0.99, "bid_size": 12.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4295, "open_interest": 9.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0003, "vega": 0.258, "theta": -0.0097, "rho": -0.1409, "theo": 1.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-05-05T10:36:14", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "AMGN280121C00190000", "bid": 203.5, "bid_size": 7.0, "ask": 208.5, "ask_size": 16.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.2359, "theta": 0.0, "rho": 1.2247, "theo": 206.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "AMGN280121P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.3858, "open_interest": 11.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0004, "vega": 0.2812, "theta": -0.0105, "rho": -0.1565, "theo": 2.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T14:30:15", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "AMGN280121C00195000", "bid": 199.0, "bid_size": 6.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.3808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0004, "vega": 0.2681, "theta": 0.0, "rho": 1.3441, "theo": 201.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.26, "last_trade_time": "2025-09-19T10:31:25", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "AMGN280121P00195000", "bid": 0.18, "bid_size": 17.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.392, "open_interest": 8.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0004, "vega": 0.3074, "theta": -0.0113, "rho": -0.1744, "theo": 2.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T14:46:38", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "AMGN280121C00200000", "bid": 194.5, "bid_size": 7.0, "ask": 199.5, "ask_size": 7.0, "iv": 0.3803, "open_interest": 22.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0004, "vega": 0.3018, "theta": 0.0, "rho": 1.4493, "theo": 196.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-09-08T12:32:22", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "AMGN280121P00200000", "bid": 1.83, "bid_size": 9.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3839, "open_interest": 7.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0004, "vega": 0.3338, "theta": -0.0122, "rho": -0.1931, "theo": 2.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-11T15:53:12", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "AMGN280121C00210000", "bid": 186.0, "bid_size": 6.0, "ask": 190.5, "ask_size": 6.0, "iv": 0.381, "open_interest": 9.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0005, "vega": 0.3657, "theta": 0.0, "rho": 1.7701, "theo": 187.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.1, "last_trade_time": "2026-08-04T11:44:06", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "AMGN280121P00210000", "bid": 2.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.3876, "open_interest": 6.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0005, "vega": 0.39, "theta": -0.0141, "rho": -0.2341, "theo": 3.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-04T10:33:23", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AMGN280121C00220000", "bid": 177.0, "bid_size": 8.0, "ask": 182.0, "ask_size": 7.0, "iv": 0.3755, "open_interest": 2.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0006, "vega": 0.4372, "theta": 0.0, "rho": 2.08, "theo": 179.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.5, "last_trade_time": "2026-09-15T14:22:45", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "AMGN280121P00220000", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.3584, "open_interest": 23.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0006, "vega": 0.455, "theta": -0.0162, "rho": -0.284, "theo": 3.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-02T15:34:45", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "AMGN280121C00230000", "bid": 168.5, "bid_size": 6.0, "ask": 173.0, "ask_size": 6.0, "iv": 0.3668, "open_interest": 10.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0007, "vega": 0.5095, "theta": 0.0, "rho": 2.2991, "theo": 170.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.97, "last_trade_time": "2026-09-15T10:51:25", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "AMGN280121P00230000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.3574, "open_interest": 47.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0007, "vega": 0.5218, "theta": -0.0184, "rho": -0.3386, "theo": 4.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-05T12:22:46", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMGN280121C00240000", "bid": 160.5, "bid_size": 7.0, "ask": 164.5, "ask_size": 11.0, "iv": 0.3649, "open_interest": 8.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0008, "vega": 0.5772, "theta": -0.0004, "rho": 2.3826, "theo": 161.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.85, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "AMGN280121P00240000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3531, "open_interest": 49.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0009, "vega": 0.5977, "theta": -0.0207, "rho": -0.4011, "theo": 5.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-08T14:17:50", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "AMGN280121C00250000", "bid": 152.0, "bid_size": 11.0, "ask": 155.55, "ask_size": 7.0, "iv": 0.3528, "open_interest": 16.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.001, "vega": 0.6588, "theta": -0.004, "rho": 2.4506, "theo": 153.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-09-08T13:32:05", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "AMGN280121P00250000", "bid": 6.05, "bid_size": 17.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.3478, "open_interest": 141.0, "volume": 3.0, "delta": -0.082, "gamma": 0.001, "vega": 0.6732, "theta": -0.0231, "rho": -0.4722, "theo": 6.7126, "change": -0.59, "open": 6.7, "high": 6.7, "low": 6.66, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-09-21T14:16:00", "percent_change": -8.13793, "prev_day_close": 7.25}, {"option": "AMGN280121C00260000", "bid": 144.0, "bid_size": 7.0, "ask": 148.05, "ask_size": 8.0, "iv": 0.3534, "open_interest": 19.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0011, "vega": 0.7407, "theta": -0.0076, "rho": 2.5078, "theo": 145.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.13, "last_trade_time": "2026-09-18T12:53:39", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "AMGN280121P00260000", "bid": 6.15, "bid_size": 123.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.3355, "open_interest": 341.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0011, "vega": 0.7568, "theta": -0.0256, "rho": -0.5513, "theo": 8.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-09-08T12:45:00", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AMGN280121C00270000", "bid": 136.0, "bid_size": 6.0, "ask": 140.5, "ask_size": 9.0, "iv": 0.3507, "open_interest": 17.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0012, "vega": 0.8232, "theta": -0.0113, "rho": 2.5336, "theo": 137.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.2, "last_trade_time": "2026-08-11T09:44:23", "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "AMGN280121P00270000", "bid": 8.0, "bid_size": 33.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.3474, "open_interest": 98.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0013, "vega": 0.8398, "theta": -0.0282, "rho": -0.6344, "theo": 9.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T15:58:42", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "AMGN280121C00280000", "bid": 128.5, "bid_size": 22.0, "ask": 131.8, "ask_size": 11.0, "iv": 0.3421, "open_interest": 7.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0014, "vega": 0.9098, "theta": -0.0149, "rho": 2.5796, "theo": 129.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.75, "last_trade_time": "2026-09-17T09:37:01", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "AMGN280121P00280000", "bid": 8.5, "bid_size": 11.0, "ask": 12.55, "ask_size": 46.0, "iv": 0.3303, "open_interest": 88.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0014, "vega": 0.9276, "theta": -0.0307, "rho": -0.7323, "theo": 11.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-09-17T10:53:14", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "AMGN280121C00290000", "bid": 121.0, "bid_size": 32.0, "ask": 124.3, "ask_size": 11.0, "iv": 0.3385, "open_interest": 42.0, "volume": 2.0, "delta": 0.858, "gamma": 0.0015, "vega": 0.9977, "theta": -0.0185, "rho": 2.6601, "theo": 122.1651, "change": 4.875, "open": 116.7, "high": 121.35, "low": 116.7, "tick": "up", "last_trade_price": 121.35, "last_trade_time": "2026-09-21T11:27:07", "percent_change": 4.18545, "prev_day_close": 116.474998474121}, {"option": "AMGN280121P00290000", "bid": 12.4, "bid_size": 14.0, "ask": 15.05, "ask_size": 67.0, "iv": 0.3402, "open_interest": 30.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0016, "vega": 1.013, "theta": -0.0332, "rho": -0.8305, "theo": 13.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-17T15:55:36", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "AMGN280121C00300000", "bid": 113.5, "bid_size": 8.0, "ask": 118.0, "ask_size": 97.0, "iv": 0.3384, "open_interest": 59.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0017, "vega": 1.0829, "theta": -0.022, "rho": 2.771, "theo": 114.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.13, "last_trade_time": "2026-09-17T10:16:55", "percent_change": 0.0, "prev_day_close": 109.125}, {"option": "AMGN280121P00300000", "bid": 13.0, "bid_size": 18.0, "ask": 18.0, "ask_size": 35.0, "iv": 0.333, "open_interest": 150.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0017, "vega": 1.1013, "theta": -0.0357, "rho": -0.9394, "theo": 15.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.33, "last_trade_time": "2026-09-16T10:54:14", "percent_change": 0.0, "prev_day_close": 16.7249999046326}, {"option": "AMGN280121C00310000", "bid": 106.5, "bid_size": 6.0, "ask": 111.0, "ask_size": 12.0, "iv": 0.335, "open_interest": 64.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0018, "vega": 1.1675, "theta": -0.0254, "rho": 2.7916, "theo": 107.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-09-16T11:37:16", "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "AMGN280121P00310000", "bid": 15.0, "bid_size": 11.0, "ask": 20.0, "ask_size": 51.0, "iv": 0.3264, "open_interest": 38.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0019, "vega": 1.1866, "theta": -0.0382, "rho": -1.0551, "theo": 17.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-09-16T10:55:23", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "AMGN280121C00320000", "bid": 100.0, "bid_size": 20.0, "ask": 104.0, "ask_size": 74.0, "iv": 0.332, "open_interest": 83.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.002, "vega": 1.2496, "theta": -0.0288, "rho": 2.7756, "theo": 101.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.5, "last_trade_time": "2026-09-17T10:02:32", "percent_change": 0.0, "prev_day_close": 95.4249992370606}, {"option": "AMGN280121P00320000", "bid": 18.0, "bid_size": 30.0, "ask": 21.3, "ask_size": 20.0, "iv": 0.3196, "open_interest": 101.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0021, "vega": 1.2683, "theta": -0.0405, "rho": -1.1728, "theo": 20.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.37, "last_trade_time": "2026-09-16T10:54:49", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "AMGN280121C00330000", "bid": 93.0, "bid_size": 6.0, "ask": 96.75, "ask_size": 11.0, "iv": 0.3242, "open_interest": 39.0, "volume": 1.0, "delta": 0.7734, "gamma": 0.0021, "vega": 1.3279, "theta": -0.0319, "rho": 2.7457, "theo": 94.5088, "change": 4.74, "open": 94.44, "high": 94.44, "low": 94.44, "tick": "up", "last_trade_price": 94.44, "last_trade_time": "2026-09-21T12:17:43", "percent_change": 5.28428, "prev_day_close": 89.7000007629394}, {"option": "AMGN280121P00330000", "bid": 22.1, "bid_size": 36.0, "ask": 25.5, "ask_size": 32.0, "iv": 0.3263, "open_interest": 301.0, "volume": 1.0, "delta": -0.2342, "gamma": 0.0022, "vega": 1.3498, "theta": -0.0427, "rho": -1.3027, "theo": 23.1404, "change": -2.2, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-09-21T14:25:21", "percent_change": -8.62745, "prev_day_close": 25.5}, {"option": "AMGN280121C00340000", "bid": 87.0, "bid_size": 35.0, "ask": 91.5, "ask_size": 48.0, "iv": 0.3262, "open_interest": 80.0, "volume": 1.0, "delta": 0.7494, "gamma": 0.0023, "vega": 1.4027, "theta": -0.0348, "rho": 2.7034, "theo": 88.2406, "change": 6.725, "open": 89.85, "high": 89.85, "low": 89.85, "tick": "up", "last_trade_price": 89.85, "last_trade_time": "2026-09-21T15:10:56", "percent_change": 8.09023, "prev_day_close": 83.125}, {"option": "AMGN280121P00340000", "bid": 25.25, "bid_size": 20.0, "ask": 27.85, "ask_size": 9.0, "iv": 0.3204, "open_interest": 382.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0024, "vega": 1.4217, "theta": -0.0447, "rho": -1.4267, "theo": 26.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-10T10:25:31", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "AMGN280121C00350000", "bid": 81.0, "bid_size": 48.0, "ask": 85.5, "ask_size": 18.0, "iv": 0.3234, "open_interest": 76.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0024, "vega": 1.4708, "theta": -0.0375, "rho": 2.655, "theo": 82.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.47, "last_trade_time": "2026-09-18T15:33:07", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "AMGN280121P00350000", "bid": 28.5, "bid_size": 36.0, "ask": 31.7, "ask_size": 29.0, "iv": 0.3182, "open_interest": 64.0, "volume": 1.0, "delta": -0.286, "gamma": 0.0025, "vega": 1.4907, "theta": -0.0465, "rho": -1.5606, "theo": 29.8521, "change": -1.725, "open": 30.45, "high": 30.45, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-09-21T11:07:38", "percent_change": -5.3613, "prev_day_close": 32.1749992370606}, {"option": "AMGN280121C00360000", "bid": 75.0, "bid_size": 9.0, "ask": 79.45, "ask_size": 92.0, "iv": 0.3189, "open_interest": 79.0, "volume": 1.0, "delta": 0.6986, "gamma": 0.0025, "vega": 1.5336, "theta": -0.04, "rho": 2.596, "theo": 76.5647, "change": 4.35, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-21T10:01:32", "percent_change": 6.07118, "prev_day_close": 71.6500015258789}, {"option": "AMGN280121P00360000", "bid": 31.0, "bid_size": 14.0, "ask": 35.25, "ask_size": 13.0, "iv": 0.3112, "open_interest": 215.0, "volume": 34.0, "delta": -0.3134, "gamma": 0.0026, "vega": 1.5506, "theta": -0.048, "rho": -1.6814, "theo": 33.6591, "change": -2.25, "open": 34.7, "high": 34.8, "low": 34.45, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-21T10:28:20", "percent_change": -6.12245, "prev_day_close": 36.75}, {"option": "AMGN280121C00370000", "bid": 70.0, "bid_size": 35.0, "ask": 73.5, "ask_size": 41.0, "iv": 0.3164, "open_interest": 109.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0026, "vega": 1.5887, "theta": -0.0422, "rho": 2.5318, "theo": 71.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.72, "last_trade_time": "2026-09-11T13:15:03", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "AMGN280121P00370000", "bid": 35.0, "bid_size": 18.0, "ask": 39.1, "ask_size": 12.0, "iv": 0.3083, "open_interest": 64.0, "volume": 1.0, "delta": -0.3416, "gamma": 0.0028, "vega": 1.6041, "theta": -0.0494, "rho": -1.8178, "theo": 37.7509, "change": -2.65, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-21T15:40:56", "percent_change": -6.51906, "prev_day_close": 40.6499996185303}, {"option": "AMGN280121C00380000", "bid": 64.5, "bid_size": 35.0, "ask": 67.85, "ask_size": 15.0, "iv": 0.3119, "open_interest": 188.0, "volume": 1.0, "delta": 0.6453, "gamma": 0.0027, "vega": 1.6364, "theta": -0.0441, "rho": 2.4609, "theo": 66.0116, "change": 3.67, "open": 65.47, "high": 65.47, "low": 65.47, "tick": "up", "last_trade_price": 65.47, "last_trade_time": "2026-09-21T12:43:11", "percent_change": 5.93851, "prev_day_close": 61.7999992370606}, {"option": "AMGN280121P00380000", "bid": 39.5, "bid_size": 7.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.3098, "open_interest": 72.0, "volume": 1.0, "delta": -0.3705, "gamma": 0.0029, "vega": 1.6486, "theta": -0.0504, "rho": -1.9393, "theo": 42.1704, "change": -2.41, "open": 43.19, "high": 43.19, "low": 43.19, "tick": "down", "last_trade_price": 43.19, "last_trade_time": "2026-09-21T12:43:11", "percent_change": -5.28509, "prev_day_close": 45.6000003814697}, {"option": "AMGN280121C00390000", "bid": 59.5, "bid_size": 6.0, "ask": 64.0, "ask_size": 92.0, "iv": 0.3128, "open_interest": 165.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0028, "vega": 1.6762, "theta": -0.0457, "rho": 2.3832, "theo": 61.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-09-18T11:56:13", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "AMGN280121P00390000", "bid": 44.0, "bid_size": 8.0, "ask": 48.25, "ask_size": 11.0, "iv": 0.3047, "open_interest": 27.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.003, "vega": 1.6838, "theta": -0.0513, "rho": -2.0657, "theo": 46.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-08-14T10:59:47", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "AMGN280121C00400000", "bid": 55.0, "bid_size": 36.0, "ask": 58.5, "ask_size": 19.0, "iv": 0.3087, "open_interest": 208.0, "volume": 3.0, "delta": 0.5908, "gamma": 0.0029, "vega": 1.7076, "theta": -0.047, "rho": 2.3038, "theo": 56.5685, "change": 3.595, "open": 56.17, "high": 56.17, "low": 56.17, "tick": "up", "last_trade_price": 56.17, "last_trade_time": "2026-09-21T10:52:03", "percent_change": 6.83785, "prev_day_close": 52.5750007629394}, {"option": "AMGN280121P00400000", "bid": 50.55, "bid_size": 41.0, "ask": 53.35, "ask_size": 12.0, "iv": 0.308, "open_interest": 65.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0031, "vega": 1.709, "theta": -0.0518, "rho": -2.1743, "theo": 51.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-09-14T10:47:10", "percent_change": 0.0, "prev_day_close": 55.7250003814697}, {"option": "AMGN280121C00410000", "bid": 51.8, "bid_size": 12.0, "ask": 54.4, "ask_size": 17.0, "iv": 0.3111, "open_interest": 87.0, "volume": 22.0, "delta": 0.5635, "gamma": 0.0029, "vega": 1.7308, "theta": -0.0481, "rho": 2.2179, "theo": 52.2614, "change": 3.575, "open": 52.0, "high": 52.3, "low": 51.95, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-09-21T13:23:14", "percent_change": 7.37493, "prev_day_close": 48.4750003814697}, {"option": "AMGN280121P00410000", "bid": 55.1, "bid_size": 24.0, "ask": 58.4, "ask_size": 13.0, "iv": 0.3035, "open_interest": 35.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0032, "vega": 1.7239, "theta": -0.052, "rho": -2.2776, "theo": 57.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.72, "last_trade_time": "2026-09-03T10:35:11", "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "AMGN280121C00420000", "bid": 46.0, "bid_size": 18.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.3066, "open_interest": 121.0, "volume": 3.0, "delta": 0.5362, "gamma": 0.003, "vega": 1.7458, "theta": -0.0488, "rho": 2.1305, "theo": 48.1951, "change": 4.615, "open": 46.13, "high": 49.39, "low": 46.13, "tick": "up", "last_trade_price": 49.39, "last_trade_time": "2026-09-21T14:32:49", "percent_change": 10.3071, "prev_day_close": 44.7749996185303}, {"option": "AMGN280121P00420000", "bid": 60.95, "bid_size": 45.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.3043, "open_interest": 25.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0032, "vega": 1.73, "theta": -0.052, "rho": -2.38, "theo": 62.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-09-02T13:40:15", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "AMGN280121C00430000", "bid": 43.25, "bid_size": 31.0, "ask": 45.85, "ask_size": 17.0, "iv": 0.3045, "open_interest": 76.0, "volume": 3.0, "delta": 0.5092, "gamma": 0.003, "vega": 1.7527, "theta": -0.0492, "rho": 2.0417, "theo": 44.3908, "change": 2.895, "open": 43.52, "high": 43.52, "low": 43.52, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-09-21T10:52:03", "percent_change": 7.12615, "prev_day_close": 40.625}, {"option": "AMGN280121P00430000", "bid": 66.0, "bid_size": 13.0, "ask": 69.95, "ask_size": 13.0, "iv": 0.2991, "open_interest": 19.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0033, "vega": 1.7222, "theta": -0.0518, "rho": -2.4503, "theo": 68.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.6, "last_trade_time": "2026-09-16T11:10:00", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "AMGN280121C00440000", "bid": 39.4, "bid_size": 34.0, "ask": 42.55, "ask_size": 14.0, "iv": 0.3031, "open_interest": 61.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.003, "vega": 1.7515, "theta": -0.0494, "rho": 1.9492, "theo": 40.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.23, "last_trade_time": "2026-09-18T10:52:52", "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "AMGN280121P00440000", "bid": 73.25, "bid_size": 33.0, "ask": 76.5, "ask_size": 11.0, "iv": 0.302, "open_interest": 14.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0033, "vega": 1.7109, "theta": -0.0514, "rho": -2.5473, "theo": 74.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-09-02T10:23:45", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "AMGN280121C00450000", "bid": 36.0, "bid_size": 50.0, "ask": 39.4, "ask_size": 13.0, "iv": 0.3022, "open_interest": 188.0, "volume": 10.0, "delta": 0.4564, "gamma": 0.003, "vega": 1.7434, "theta": -0.0493, "rho": 1.859, "theo": 37.5108, "change": 2.575, "open": 36.5, "high": 38.0, "low": 36.5, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-09-21T12:30:46", "percent_change": 7.54579, "prev_day_close": 34.125}, {"option": "AMGN280121P00450000", "bid": 79.0, "bid_size": 42.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.3003, "open_interest": 5.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0034, "vega": 1.6758, "theta": -0.0507, "rho": -2.5706, "theo": 81.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.1, "last_trade_time": "2026-06-12T12:10:32", "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "AMGN280121C00460000", "bid": 32.0, "bid_size": 9.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.3006, "open_interest": 88.0, "volume": 1.0, "delta": 0.4309, "gamma": 0.003, "vega": 1.7281, "theta": -0.049, "rho": 1.7673, "theo": 34.4133, "change": 1.44, "open": 32.74, "high": 32.74, "low": 32.74, "tick": "up", "last_trade_price": 32.74, "last_trade_time": "2026-09-21T09:52:22", "percent_change": 4.60064, "prev_day_close": 31.2999992370606}, {"option": "AMGN280121P00460000", "bid": 85.5, "bid_size": 7.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.2977, "open_interest": 14.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0034, "vega": 1.6422, "theta": -0.0498, "rho": -2.6259, "theo": 88.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.17, "last_trade_time": "2026-09-14T13:06:21", "percent_change": 0.0, "prev_day_close": 93.0750007629394}, {"option": "AMGN280121C00470000", "bid": 29.5, "bid_size": 49.0, "ask": 33.2, "ask_size": 14.0, "iv": 0.2979, "open_interest": 52.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0029, "vega": 1.7059, "theta": -0.0485, "rho": 1.6752, "theo": 31.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-09-16T15:45:02", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "AMGN280121P00470000", "bid": 93.2, "bid_size": 34.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0034, "vega": 1.6024, "theta": -0.0488, "rho": -2.6103, "theo": 95.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-24T13:45:59", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "AMGN280121C00480000", "bid": 26.5, "bid_size": 28.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.2988, "open_interest": 195.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0029, "vega": 1.6786, "theta": -0.0477, "rho": 1.5869, "theo": 28.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-09-16T15:45:02", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AMGN280121P00480000", "bid": 99.5, "bid_size": 7.0, "ask": 104.5, "ask_size": 10.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0034, "vega": 1.5376, "theta": -0.0476, "rho": -2.6168, "theo": 102.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.275001525879}, {"option": "AMGN280121C00490000", "bid": 24.9, "bid_size": 47.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.298, "open_interest": 54.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0028, "vega": 1.6454, "theta": -0.0468, "rho": 1.4981, "theo": 26.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T10:49:25", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "AMGN280121P00490000", "bid": 108.25, "bid_size": 45.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.2985, "open_interest": 12.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0034, "vega": 1.4812, "theta": -0.046, "rho": -2.6164, "theo": 109.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.22, "last_trade_time": "2026-09-01T10:54:08", "percent_change": 0.0, "prev_day_close": 115.474998474121}, {"option": "AMGN280121C00500000", "bid": 22.0, "bid_size": 17.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.2987, "open_interest": 63.0, "volume": 5.0, "delta": 0.336, "gamma": 0.0028, "vega": 1.6071, "theta": -0.0457, "rho": 1.411, "theo": 24.0942, "change": 1.325, "open": 23.6, "high": 23.7, "low": 23.6, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-21T10:48:13", "percent_change": 5.92179, "prev_day_close": 22.375}, {"option": "AMGN280121P00500000", "bid": 115.5, "bid_size": 45.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0034, "vega": 1.3934, "theta": -0.0442, "rho": -2.5236, "theo": 117.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "AMGN280121C00520000", "bid": 19.55, "bid_size": 12.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.297, "open_interest": 97.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0026, "vega": 1.5202, "theta": -0.0432, "rho": 1.2466, "theo": 20.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-09-18T10:52:52", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "AMGN280121P00520000", "bid": 131.5, "bid_size": 6.0, "ask": 136.0, "ask_size": 12.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0032, "vega": 1.2434, "theta": -0.0393, "rho": -2.3517, "theo": 133.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.175003051758}, {"option": "AMGN280121C00540000", "bid": 14.5, "bid_size": 20.0, "ask": 18.15, "ask_size": 12.0, "iv": 0.291, "open_interest": 35.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0025, "vega": 1.4209, "theta": -0.0402, "rho": 1.0932, "theo": 16.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-09-02T15:38:10", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "AMGN280121P00540000", "bid": 149.45, "bid_size": 25.0, "ask": 152.85, "ask_size": 10.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0031, "vega": 1.0395, "theta": -0.033, "rho": -2.1726, "theo": 150.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.175003051758}, {"option": "AMGN280121C00560000", "bid": 11.5, "bid_size": 10.0, "ask": 15.25, "ask_size": 14.0, "iv": 0.289, "open_interest": 44.0, "volume": 1.0, "delta": 0.2207, "gamma": 0.0023, "vega": 1.3139, "theta": -0.0371, "rho": 0.9511, "theo": 13.7089, "change": 0.69, "open": 12.94, "high": 12.94, "low": 12.94, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-09-21T09:52:22", "percent_change": 5.63265, "prev_day_close": 12.25}, {"option": "AMGN280121P00560000", "bid": 167.5, "bid_size": 32.0, "ask": 171.0, "ask_size": 16.0, "iv": 0.2984, "open_interest": 1.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0032, "vega": 0.8098, "theta": -0.0289, "rho": -1.7933, "theo": 168.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-09-03T09:57:54", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "AMGN280121C00580000", "bid": 9.5, "bid_size": 87.0, "ask": 14.0, "ask_size": 40.0, "iv": 0.2942, "open_interest": 99.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0021, "vega": 1.2052, "theta": -0.0339, "rho": 0.825, "theo": 11.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-11T10:01:03", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "AMGN280121P00580000", "bid": 185.55, "bid_size": 7.0, "ask": 189.5, "ask_size": 7.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0038, "vega": 0.5444, "theta": -0.0354, "rho": -1.2159, "theo": 187.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.875}, {"option": "AMGN280121C00600000", "bid": 7.55, "bid_size": 63.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.2879, "open_interest": 3.0, "volume": 3.0, "delta": 0.1628, "gamma": 0.0019, "vega": 1.095, "theta": -0.0307, "rho": 0.7105, "theo": 9.3013, "change": 1.1, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:22:21", "percent_change": 13.0952, "prev_day_close": 8.40000009536743}, {"option": "AMGN280121P00600000", "bid": 204.5, "bid_size": 2.0, "ask": 209.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0021, "vega": 0.0, "theta": -0.056, "rho": 0.0, "theo": 206.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "AMGN280121C00620000", "bid": 5.5, "bid_size": 15.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0017, "vega": 0.9897, "theta": -0.0276, "rho": 0.6106, "theo": 7.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-09-09T09:30:12", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "AMGN280121P00620000", "bid": 224.5, "bid_size": 2.0, "ask": 228.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.056, "rho": 0.0, "theo": 226.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.25}, {"option": "AMGN280121C00640000", "bid": 4.0, "bid_size": 18.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.2907, "open_interest": 3.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0016, "vega": 0.8882, "theta": -0.0247, "rho": 0.5231, "theo": 6.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-09-15T12:37:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AMGN280121P00640000", "bid": 244.5, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.056, "rho": 0.0, "theo": 246.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.25}, {"option": "AMGN280121C00660000", "bid": 3.35, "bid_size": 69.0, "ask": 7.3, "ask_size": 101.0, "iv": 0.2898, "open_interest": 52.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0014, "vega": 0.7945, "theta": -0.022, "rho": 0.4472, "theo": 5.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T12:54:01", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMGN280121P00660000", "bid": 264.5, "bid_size": 2.0, "ask": 269.35, "ask_size": 2.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.056, "rho": 0.0, "theo": 266.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.25}, {"option": "AMGN290119C00190000", "bid": 206.5, "bid_size": 3.0, "ask": 211.0, "ask_size": 3.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0005, "vega": 0.5268, "theta": 0.0, "rho": 2.2485, "theo": 208.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.800003051758}, {"option": "AMGN290119P00190000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3668, "open_interest": 2.0, "volume": 2.0, "delta": -0.0497, "gamma": 0.0005, "vega": 0.5909, "theta": -0.0121, "rho": -0.5425, "theo": 5.4826, "change": -0.875, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T13:52:04", "percent_change": -15.6951, "prev_day_close": 5.57500004768372}, {"option": "AMGN290119C00195000", "bid": 202.0, "bid_size": 1.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0005, "vega": 0.5729, "theta": 0.0, "rho": 2.4271, "theo": 204.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.875}, {"option": "AMGN290119P00195000", "bid": 3.6, "bid_size": 16.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0005, "vega": 0.6263, "theta": -0.0127, "rho": -0.5853, "theo": 5.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMGN290119C00200000", "bid": 198.0, "bid_size": 1.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0005, "vega": 0.616, "theta": 0.0, "rho": 2.6192, "theo": 200.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.824996948242}, {"option": "AMGN290119P00200000", "bid": 3.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0006, "vega": 0.6627, "theta": -0.0133, "rho": -0.6304, "theo": 6.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AMGN290119C00210000", "bid": 190.5, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0006, "vega": 0.7106, "theta": 0.0, "rho": 2.9128, "theo": 192.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "AMGN290119P00210000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0006, "vega": 0.7391, "theta": -0.0146, "rho": -0.7274, "theo": 7.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMGN290119C00220000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 6.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0007, "vega": 0.7941, "theta": 0.0, "rho": 3.2585, "theo": 184.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "AMGN290119P00220000", "bid": 6.45, "bid_size": 10.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0007, "vega": 0.8211, "theta": -0.016, "rho": -0.8288, "theo": 8.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "AMGN290119C00230000", "bid": 175.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 9.0, "iv": 0.3638, "open_interest": 7.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0008, "vega": 0.8866, "theta": 0.0, "rho": 3.7834, "theo": 176.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.01, "last_trade_time": "2026-09-15T14:22:45", "percent_change": 0.0, "prev_day_close": 170.625}, {"option": "AMGN290119P00230000", "bid": 8.85, "bid_size": 17.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0008, "vega": 0.9048, "theta": -0.0174, "rho": -0.9362, "theo": 10.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AMGN290119C00240000", "bid": 168.0, "bid_size": 7.0, "ask": 172.5, "ask_size": 7.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0009, "vega": 0.9695, "theta": 0.0, "rho": 3.8703, "theo": 169.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "AMGN290119P00240000", "bid": 10.2, "bid_size": 20.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.3477, "open_interest": 1.0, "volume": 1.0, "delta": -0.0987, "gamma": 0.0009, "vega": 0.992, "theta": -0.0188, "rho": -1.0545, "theo": 11.5965, "change": -0.565, "open": 11.16, "high": 11.16, "low": 11.16, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-09-21T14:16:35", "percent_change": -4.81876, "prev_day_close": 11.7249999046326}, {"option": "AMGN290119C00250000", "bid": 160.5, "bid_size": 3.0, "ask": 165.0, "ask_size": 11.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.001, "vega": 1.0616, "theta": -0.001, "rho": 3.946, "theo": 161.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "AMGN290119P00250000", "bid": 10.5, "bid_size": 29.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.001, "vega": 1.0823, "theta": -0.0203, "rho": -1.197, "theo": 13.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "AMGN290119C00260000", "bid": 153.0, "bid_size": 1.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.001, "vega": 1.1491, "theta": -0.0035, "rho": 3.9871, "theo": 154.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.974998474121}, {"option": "AMGN290119P00260000", "bid": 12.0, "bid_size": 29.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.3364, "open_interest": 5.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0011, "vega": 1.1707, "theta": -0.0217, "rho": -1.3268, "theo": 15.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-16T14:02:04", "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "AMGN290119C00270000", "bid": 146.5, "bid_size": 4.0, "ask": 151.5, "ask_size": 10.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0011, "vega": 1.2417, "theta": -0.006, "rho": 4.0437, "theo": 147.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.28, "last_trade_time": "2026-09-18T12:53:39", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "AMGN290119P00270000", "bid": 14.5, "bid_size": 27.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0012, "vega": 1.2644, "theta": -0.0232, "rho": -1.475, "theo": 17.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "AMGN290119C00280000", "bid": 139.5, "bid_size": 6.0, "ask": 144.5, "ask_size": 6.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0012, "vega": 1.3308, "theta": -0.0084, "rho": 4.1894, "theo": 141.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.949996948242}, {"option": "AMGN290119P00280000", "bid": 16.5, "bid_size": 26.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0013, "vega": 1.3543, "theta": -0.0246, "rho": -1.6294, "theo": 19.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "AMGN290119C00290000", "bid": 133.5, "bid_size": 8.0, "ask": 138.0, "ask_size": 9.0, "iv": 0.3409, "open_interest": 4.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0013, "vega": 1.4192, "theta": -0.0108, "rho": 4.2966, "theo": 134.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-09-17T09:37:01", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "AMGN290119P00290000", "bid": 19.0, "bid_size": 27.0, "ask": 24.0, "ask_size": 21.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0014, "vega": 1.4423, "theta": -0.026, "rho": -1.7838, "theo": 22.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "AMGN290119C00300000", "bid": 127.0, "bid_size": 7.0, "ask": 132.0, "ask_size": 8.0, "iv": 0.3381, "open_interest": 9.0, "volume": 1.0, "delta": 0.8186, "gamma": 0.0014, "vega": 1.5045, "theta": -0.013, "rho": 4.2973, "theo": 128.5036, "change": 5.075, "open": 128.0, "high": 128.0, "low": 128.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-09-21T12:13:40", "percent_change": 4.12853, "prev_day_close": 122.924999237061}, {"option": "AMGN290119P00300000", "bid": 23.1, "bid_size": 20.0, "ask": 26.8, "ask_size": 20.0, "iv": 0.3324, "open_interest": 11.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0015, "vega": 1.5329, "theta": -0.0273, "rho": -1.9476, "theo": 24.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-09-18T11:47:01", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "AMGN290119C00310000", "bid": 121.0, "bid_size": 6.0, "ask": 125.5, "ask_size": 12.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0015, "vega": 1.5867, "theta": -0.0152, "rho": 4.29, "theo": 122.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "AMGN290119P00310000", "bid": 26.1, "bid_size": 22.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0016, "vega": 1.6145, "theta": -0.0286, "rho": -2.1214, "theo": 27.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "AMGN290119C00320000", "bid": 115.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0016, "vega": 1.6668, "theta": -0.0174, "rho": 4.2699, "theo": 116.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "AMGN290119P00320000", "bid": 28.0, "bid_size": 18.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0017, "vega": 1.6945, "theta": -0.0297, "rho": -2.291, "theo": 30.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "AMGN290119C00330000", "bid": 109.5, "bid_size": 6.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.3299, "open_interest": 13.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0017, "vega": 1.7426, "theta": -0.0193, "rho": 4.2408, "theo": 110.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.56, "last_trade_time": "2026-09-15T11:28:59", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "AMGN290119P00330000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0018, "vega": 1.7739, "theta": -0.0308, "rho": -2.4594, "theo": 34.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "AMGN290119C00340000", "bid": 104.0, "bid_size": 6.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0018, "vega": 1.8136, "theta": -0.0212, "rho": 4.2057, "theo": 105.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.025001525879}, {"option": "AMGN290119P00340000", "bid": 34.5, "bid_size": 11.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0019, "vega": 1.8434, "theta": -0.0319, "rho": -2.6368, "theo": 37.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "AMGN290119C00350000", "bid": 98.5, "bid_size": 6.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0018, "vega": 1.8809, "theta": -0.023, "rho": 4.1594, "theo": 100.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.01, "last_trade_time": "2026-09-16T14:51:10", "percent_change": 0.0, "prev_day_close": 95.1749992370606}, {"option": "AMGN290119P00350000", "bid": 38.5, "bid_size": 8.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.002, "vega": 1.9103, "theta": -0.0328, "rho": -2.7866, "theo": 41.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AMGN290119C00360000", "bid": 93.5, "bid_size": 14.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.323, "open_interest": 1.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0019, "vega": 1.9426, "theta": -0.0246, "rho": 4.1049, "theo": 95.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-09-14T11:34:41", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "AMGN290119P00360000", "bid": 42.5, "bid_size": 14.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.3161, "open_interest": 2.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.002, "vega": 1.9702, "theta": -0.0337, "rho": -2.9699, "theo": 45.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.33, "last_trade_time": "2026-09-14T10:07:31", "percent_change": 0.0, "prev_day_close": 48.1749992370606}, {"option": "AMGN290119C00370000", "bid": 88.5, "bid_size": 16.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.3206, "open_interest": 12.0, "volume": 1.0, "delta": 0.6904, "gamma": 0.002, "vega": 1.9989, "theta": -0.0261, "rho": 4.0469, "theo": 90.1726, "change": 4.16, "open": 89.66, "high": 89.66, "low": 89.66, "tick": "up", "last_trade_price": 89.66, "last_trade_time": "2026-09-21T14:18:31", "percent_change": 4.8655, "prev_day_close": 85.5}, {"option": "AMGN290119P00370000", "bid": 48.1, "bid_size": 44.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0021, "vega": 2.0255, "theta": -0.0344, "rho": -3.1418, "theo": 49.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "AMGN290119C00380000", "bid": 83.5, "bid_size": 6.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.3174, "open_interest": 14.0, "volume": 1.0, "delta": 0.6708, "gamma": 0.002, "vega": 2.0502, "theta": -0.0275, "rho": 3.9807, "theo": 85.485, "change": 1.235, "open": 82.21, "high": 82.21, "low": 82.21, "tick": "up", "last_trade_price": 82.21, "last_trade_time": "2026-09-21T10:07:32", "percent_change": 1.52516, "prev_day_close": 80.9749984741211}, {"option": "AMGN290119P00380000", "bid": 51.0, "bid_size": 19.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0022, "vega": 2.0715, "theta": -0.0351, "rho": -3.2768, "theo": 54.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "AMGN290119C00390000", "bid": 79.0, "bid_size": 6.0, "ask": 83.3, "ask_size": 11.0, "iv": 0.3154, "open_interest": 1.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0021, "vega": 2.096, "theta": -0.0287, "rho": 3.9064, "theo": 80.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-09-14T13:10:19", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "AMGN290119P00390000", "bid": 57.45, "bid_size": 20.0, "ask": 60.45, "ask_size": 11.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0023, "vega": 2.1122, "theta": -0.0357, "rho": -3.4379, "theo": 59.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "AMGN290119C00400000", "bid": 74.5, "bid_size": 6.0, "ask": 78.5, "ask_size": 10.0, "iv": 0.3123, "open_interest": 3.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0021, "vega": 2.1358, "theta": -0.0298, "rho": 3.8303, "theo": 76.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.91, "last_trade_time": "2026-09-18T09:43:34", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "AMGN290119P00400000", "bid": 60.5, "bid_size": 21.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.3083, "open_interest": 1.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0024, "vega": 2.1458, "theta": -0.0361, "rho": -3.5787, "theo": 64.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-09-14T10:47:10", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "AMGN290119C00410000", "bid": 70.5, "bid_size": 24.0, "ask": 75.0, "ask_size": 7.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0022, "vega": 2.1698, "theta": -0.0308, "rho": 3.7501, "theo": 72.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.38, "last_trade_time": "2026-09-18T14:57:37", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AMGN290119P00410000", "bid": 67.5, "bid_size": 17.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0025, "vega": 2.169, "theta": -0.0365, "rho": -3.6734, "theo": 69.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "AMGN290119C00420000", "bid": 66.5, "bid_size": 23.0, "ask": 70.95, "ask_size": 12.0, "iv": 0.3109, "open_interest": 4.0, "volume": 1.0, "delta": 0.5915, "gamma": 0.0022, "vega": 2.1982, "theta": -0.0317, "rho": 3.6625, "theo": 68.636, "change": 3.885, "open": 68.36, "high": 68.36, "low": 68.36, "tick": "up", "last_trade_price": 68.36, "last_trade_time": "2026-09-21T12:17:43", "percent_change": 6.02559, "prev_day_close": 64.4749984741211}, {"option": "AMGN290119P00420000", "bid": 72.9, "bid_size": 20.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0025, "vega": 2.187, "theta": -0.0368, "rho": -3.8154, "theo": 74.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "AMGN290119C00430000", "bid": 62.5, "bid_size": 16.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0022, "vega": 2.2208, "theta": -0.0324, "rho": 3.5724, "theo": 64.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "AMGN290119P00430000", "bid": 78.9, "bid_size": 11.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.3102, "open_interest": 100.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0026, "vega": 2.1948, "theta": -0.0369, "rho": -3.9388, "theo": 80.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.45, "last_trade_time": "2026-09-16T10:48:35", "percent_change": 0.0, "prev_day_close": 83.7750015258789}, {"option": "AMGN290119C00440000", "bid": 59.0, "bid_size": 23.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.3078, "open_interest": 100.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0023, "vega": 2.238, "theta": -0.033, "rho": 3.4827, "theo": 61.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-09-16T10:48:35", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AMGN290119P00440000", "bid": 83.0, "bid_size": 19.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0027, "vega": 2.1901, "theta": -0.037, "rho": -3.981, "theo": 86.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.375}, {"option": "AMGN290119C00450000", "bid": 55.5, "bid_size": 12.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.3063, "open_interest": 1.0, "volume": 4.0, "delta": 0.5327, "gamma": 0.0023, "vega": 2.2496, "theta": -0.0335, "rho": 3.3888, "theo": 57.889, "change": 3.14, "open": 57.47, "high": 57.47, "low": 57.39, "tick": "down", "last_trade_price": 57.39, "last_trade_time": "2026-09-21T14:32:49", "percent_change": 5.78802, "prev_day_close": 54.25}, {"option": "AMGN290119P00450000", "bid": 90.4, "bid_size": 18.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0027, "vega": 2.1853, "theta": -0.0369, "rho": -4.0891, "theo": 92.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "AMGN290119C00460000", "bid": 52.1, "bid_size": 23.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0023, "vega": 2.2556, "theta": -0.0338, "rho": 3.2905, "theo": 54.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-14T11:34:41", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "AMGN290119P00460000", "bid": 95.5, "bid_size": 14.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0028, "vega": 2.1682, "theta": -0.0369, "rho": -4.1384, "theo": 98.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "AMGN290119C00470000", "bid": 49.5, "bid_size": 38.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.3057, "open_interest": 1.0, "volume": 1.0, "delta": 0.4946, "gamma": 0.0023, "vega": 2.2569, "theta": -0.0341, "rho": 3.1933, "theo": 51.5601, "change": 1.13, "open": 49.13, "high": 49.13, "low": 49.13, "tick": "up", "last_trade_price": 49.13, "last_trade_time": "2026-09-21T09:52:52", "percent_change": 2.35417, "prev_day_close": 48.0}, {"option": "AMGN290119P00470000", "bid": 102.3, "bid_size": 28.0, "ask": 106.5, "ask_size": 10.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0028, "vega": 2.1332, "theta": -0.0367, "rho": -4.1462, "theo": 105.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "AMGN290119C00480000", "bid": 46.0, "bid_size": 8.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0023, "vega": 2.2536, "theta": -0.0343, "rho": 3.0973, "theo": 48.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-09-18T10:04:43", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "AMGN290119P00480000", "bid": 109.5, "bid_size": 41.0, "ask": 113.5, "ask_size": 2.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0029, "vega": 2.1002, "theta": -0.0365, "rho": -4.1828, "theo": 111.7497, "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": 116.5}, {"option": "AMGN290119C00490000", "bid": 43.5, "bid_size": 16.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0023, "vega": 2.2453, "theta": -0.0343, "rho": 2.9985, "theo": 45.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "AMGN290119P00490000", "bid": 117.5, "bid_size": 11.0, "ask": 120.5, "ask_size": 6.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.003, "vega": 2.0567, "theta": -0.0363, "rho": -4.1435, "theo": 118.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "AMGN290119C00500000", "bid": 40.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.3011, "open_interest": 0.0, "volume": 1.0, "delta": 0.4398, "gamma": 0.0023, "vega": 2.2322, "theta": -0.0343, "rho": 2.8978, "theo": 43.2169, "change": 0.15, "open": 39.85, "high": 39.85, "low": 39.85, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-09-21T09:39:27", "percent_change": 0.377832, "prev_day_close": 39.7000007629394}, {"option": "AMGN290119P00500000", "bid": 123.0, "bid_size": 19.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.003, "vega": 2.005, "theta": -0.0361, "rho": -4.1188, "theo": 125.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.925003051758}, {"option": "AMGN290119C00520000", "bid": 36.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.0023, "vega": 2.1957, "theta": -0.034, "rho": 2.7042, "theo": 38.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "AMGN290119P00520000", "bid": 139.7, "bid_size": 11.0, "ask": 142.5, "ask_size": 9.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0031, "vega": 1.8666, "theta": -0.0351, "rho": -3.947, "theo": 140.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.525001525879}, {"option": "AMGN290119C00540000", "bid": 31.5, "bid_size": 18.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.0022, "vega": 2.1442, "theta": -0.0334, "rho": 2.5104, "theo": 34.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AMGN290119P00540000", "bid": 154.0, "bid_size": 10.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0031, "vega": 1.6924, "theta": -0.0337, "rho": -3.683, "theo": 156.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "AMGN290119C00560000", "bid": 28.5, "bid_size": 26.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.2995, "open_interest": 0.0, "volume": 2.0, "delta": 0.3416, "gamma": 0.0022, "vega": 2.0821, "theta": -0.0326, "rho": 2.326, "theo": 30.1692, "change": 1.925, "open": 28.73, "high": 29.65, "low": 28.73, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-09-21T11:04:47", "percent_change": 6.94319, "prev_day_close": 27.7249994277954}, {"option": "AMGN290119P00560000", "bid": 171.5, "bid_size": 21.0, "ask": 175.35, "ask_size": 9.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0031, "vega": 1.492, "theta": -0.0305, "rho": -3.3256, "theo": 173.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.525001525879}], "symbol": "AMGN", "security_type": "stock", "exchange_id": 2, "current_price": 392.0, "price_change": 7.51, "price_change_percent": 1.9474, "bid": 391.5, "ask": 393.99, "bid_size": 80, "ask_size": 40, "open": 385.71, "high": 394.5, "low": 381.9, "close": 393.16, "prev_day_close": 385.65, "volume": 2715055, "iv30": 25.898, "iv30_change": 0.577, "iv30_change_percent": 2.2787, "seqno": 8551309965, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "AMGN"}