{"timestamp": "2026-09-21 01:52:43", "data": {"options": [{"option": "AMN261016C00002500", "bid": 29.6, "bid_size": 12.0, "ask": 33.7, "ask_size": 11.0, "iv": 4.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0001, "theo": 31.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "AMN261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 3.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": 0.025000000372529}, {"option": "AMN261016C00005000", "bid": 27.1, "bid_size": 12.0, "ask": 31.2, "ask_size": 11.0, "iv": 3.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0016, "theo": 29.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "AMN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 6.0372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261016C00007500", "bid": 24.6, "bid_size": 13.0, "ask": 28.7, "ask_size": 11.0, "iv": 2.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0048, "theo": 26.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "AMN261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 2.6365, "open_interest": 394.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:50:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMN261016C00010000", "bid": 22.1, "bid_size": 13.0, "ask": 26.2, "ask_size": 10.0, "iv": 1.976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0074, "theo": 24.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-05-18T09:35:21", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "AMN261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 3.8181, "open_interest": 200.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-15T10:40:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261016C00012500", "bid": 19.6, "bid_size": 12.0, "ask": 23.7, "ask_size": 10.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0095, "theo": 21.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "AMN261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 34.0, "iv": 2.4393, "open_interest": 19.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T15:56:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMN261016C00015000", "bid": 17.1, "bid_size": 12.0, "ask": 21.3, "ask_size": 10.0, "iv": 1.4805, "open_interest": 6.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0009, "rho": 0.0114, "theo": 19.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-05-11T11:16:17", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "AMN261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.678, "open_interest": 15.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261016C00017500", "bid": 14.6, "bid_size": 12.0, "ask": 18.8, "ask_size": 10.0, "iv": 1.2039, "open_interest": 14.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0014, "rho": 0.0133, "theo": 16.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-05-11T11:32:02", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "AMN261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 1.3397, "open_interest": 248.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMN261016C00020000", "bid": 13.5, "bid_size": 11.0, "ask": 15.6, "ask_size": 11.0, "iv": 1.4258, "open_interest": 16.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0024, "rho": 0.0151, "theo": 14.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-01T10:32:36", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AMN261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 1.8976, "open_interest": 172.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0024, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261016C00022500", "bid": 10.8, "bid_size": 11.0, "ask": 13.1, "ask_size": 11.0, "iv": 1.0782, "open_interest": 6.0, "volume": 3.0, "delta": 0.9852, "gamma": 0.0053, "vega": 0.0034, "theta": -0.0042, "rho": 0.0168, "theo": 11.6863, "change": -0.38, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "no_change", "last_trade_price": 12.17, "last_trade_time": "2026-09-18T10:24:24", "percent_change": -3.02789, "prev_day_close": 12.1999998092651}, {"option": "AMN261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.5773, "open_interest": 9.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0053, "vega": 0.0034, "theta": -0.0042, "rho": -0.0004, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-17T12:15:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261016C00025000", "bid": 8.2, "bid_size": 23.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.7661, "open_interest": 33.0, "volume": 4.0, "delta": 0.9672, "gamma": 0.0119, "vega": 0.0069, "theta": -0.0075, "rho": 0.0182, "theo": 9.2384, "change": -0.68, "open": 9.32, "high": 9.32, "low": 9.32, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-09-18T10:00:53", "percent_change": -6.8, "prev_day_close": 9.40000009536743}, {"option": "AMN261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 1.2976, "open_interest": 7.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0119, "vega": 0.0069, "theta": -0.0075, "rho": -0.0008, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T09:54:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMN261016C00030000", "bid": 3.3, "bid_size": 51.0, "ask": 5.9, "ask_size": 70.0, "iv": 0.5064, "open_interest": 57.0, "volume": 4.0, "delta": 0.8323, "gamma": 0.0501, "vega": 0.0237, "theta": -0.0221, "rho": 0.0182, "theo": 4.6461, "change": -0.52, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-09-18T10:01:07", "percent_change": -9.71962, "prev_day_close": 4.40000009536743}, {"option": "AMN261016P00030000", "bid": 0.05, "bid_size": 58.0, "ask": 0.6, "ask_size": 87.0, "iv": 0.4609, "open_interest": 48.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0504, "vega": 0.0238, "theta": -0.0222, "rho": -0.0042, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-10T12:28:16", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "AMN261016C00035000", "bid": 1.15, "bid_size": 68.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.5989, "open_interest": 109.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0854, "vega": 0.0375, "theta": -0.0329, "rho": 0.0108, "theo": 1.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T11:45:18", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMN261016P00035000", "bid": 2.0, "bid_size": 60.0, "ask": 2.55, "ask_size": 46.0, "iv": 0.4809, "open_interest": 79.0, "volume": 5.0, "delta": -0.5439, "gamma": 0.0863, "vega": 0.0374, "theta": -0.0332, "rho": -0.0124, "theo": 2.3059, "change": 0.575, "open": 2.2, "high": 2.6, "low": 2.2, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T15:21:05", "percent_change": 31.5068, "prev_day_close": 2.20000004768372}, {"option": "AMN261016C00040000", "bid": 0.25, "bid_size": 85.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.487, "open_interest": 991.0, "volume": 74.0, "delta": 0.1493, "gamma": 0.0482, "vega": 0.022, "theta": -0.0197, "rho": 0.0036, "theo": 0.3423, "change": -0.275, "open": 0.28, "high": 0.41, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:57:52", "percent_change": -52.381, "prev_day_close": 0.325000002980232}, {"option": "AMN261016P00040000", "bid": 4.6, "bid_size": 60.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0498, "vega": 0.0211, "theta": -0.0203, "rho": -0.0142, "theo": 6.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-26T11:54:54", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AMN261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 1.0789, "open_interest": 88.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0168, "vega": 0.0083, "theta": -0.0076, "rho": 0.001, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T12:03:54", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMN261016P00045000", "bid": 9.7, "bid_size": 32.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0175, "vega": 0.0058, "theta": -0.0081, "rho": -0.006, "theo": 10.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-06T10:29:40", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AMN261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.3003, "open_interest": 2.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0052, "vega": 0.0028, "theta": -0.0026, "rho": 0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMN261016P00050000", "bid": 13.8, "bid_size": 10.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0009, "rho": -0.0004, "theo": 15.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "AMN261120C00017500", "bid": 14.9, "bid_size": 13.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0059, "vega": 0.0131, "theta": -0.0112, "rho": 0.0273, "theo": 17.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "AMN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.006, "vega": 0.0131, "theta": -0.0112, "rho": -0.003, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMN261120C00020000", "bid": 13.5, "bid_size": 14.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0088, "vega": 0.0172, "theta": -0.013, "rho": 0.0304, "theo": 14.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AMN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0088, "vega": 0.0172, "theta": -0.0131, "rho": -0.0041, "theo": 0.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMN261120C00022500", "bid": 11.0, "bid_size": 36.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0129, "vega": 0.0226, "theta": -0.0154, "rho": 0.0329, "theo": 12.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "AMN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.013, "vega": 0.0226, "theta": -0.0154, "rho": -0.0057, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMN261120C00025000", "bid": 9.4, "bid_size": 36.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.7024, "open_interest": 0.0, "volume": 3.0, "delta": 0.8726, "gamma": 0.0187, "vega": 0.0295, "theta": -0.0181, "rho": 0.0345, "theo": 10.1148, "change": 0.03, "open": 10.08, "high": 10.08, "low": 10.08, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-09-18T12:46:55", "percent_change": 0.298506, "prev_day_close": 10.0499997138977}, {"option": "AMN261120P00025000", "bid": 0.1, "bid_size": 51.0, "ask": 1.25, "ask_size": 55.0, "iv": 0.734, "open_interest": 0.0, "volume": 4.0, "delta": -0.1271, "gamma": 0.0188, "vega": 0.0296, "theta": -0.0182, "rho": -0.0082, "theo": 0.8047, "change": -0.715, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T11:00:24", "percent_change": -52.0, "prev_day_close": 0.675000000745058}, {"option": "AMN261120C00030000", "bid": 4.8, "bid_size": 55.0, "ask": 7.7, "ask_size": 59.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0346, "vega": 0.0464, "theta": -0.0244, "rho": 0.0333, "theo": 6.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMN261120P00030000", "bid": 1.4, "bid_size": 36.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0348, "vega": 0.0465, "theta": -0.0246, "rho": -0.0165, "theo": 1.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "AMN261120C00035000", "bid": 2.95, "bid_size": 16.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0454, "vega": 0.0565, "theta": -0.0276, "rho": 0.0257, "theo": 3.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AMN261120P00035000", "bid": 3.3, "bid_size": 12.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.046, "vega": 0.0564, "theta": -0.028, "rho": -0.0283, "theo": 3.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "AMN261120C00040000", "bid": 1.05, "bid_size": 15.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0408, "vega": 0.051, "theta": -0.0249, "rho": 0.0164, "theo": 1.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMN261120P00040000", "bid": 6.4, "bid_size": 26.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.042, "vega": 0.0503, "theta": -0.0256, "rho": -0.0366, "theo": 7.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMN261120C00045000", "bid": 0.5, "bid_size": 9.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0299, "vega": 0.0387, "theta": -0.0194, "rho": 0.0099, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMN261120P00045000", "bid": 10.1, "bid_size": 24.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0313, "vega": 0.0367, "theta": -0.0203, "rho": -0.0376, "theo": 11.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0202, "vega": 0.0273, "theta": -0.0142, "rho": 0.0059, "theo": 0.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMN261120P00050000", "bid": 14.6, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0219, "vega": 0.0238, "theta": -0.0154, "rho": -0.0327, "theo": 16.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "AMN261218C00005000", "bid": 27.2, "bid_size": 11.0, "ask": 31.3, "ask_size": 10.0, "iv": 1.6251, "open_interest": 5.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0058, "rho": 0.011, "theo": 29.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-05-15T13:46:55", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "AMN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 3.3662, "open_interest": 22.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0058, "rho": -0.0014, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T13:08:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261218C00007500", "bid": 24.7, "bid_size": 11.0, "ask": 28.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0065, "rho": 0.0167, "theo": 26.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-02-17T10:25:44", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "AMN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.6142, "open_interest": 93.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0065, "rho": -0.0018, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-05-11T12:08:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261218C00010000", "bid": 22.2, "bid_size": 12.0, "ask": 26.4, "ask_size": 10.0, "iv": 1.0106, "open_interest": 4.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.002, "vega": 0.0087, "theta": -0.0071, "rho": 0.0224, "theo": 24.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-05-19T09:42:18", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "AMN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.1328, "open_interest": 106.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.002, "vega": 0.0088, "theta": -0.0071, "rho": -0.0024, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:32:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMN261218C00012500", "bid": 19.8, "bid_size": 11.0, "ask": 24.0, "ask_size": 10.0, "iv": 1.0293, "open_interest": 193.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.003, "vega": 0.0111, "theta": -0.0077, "rho": 0.0279, "theo": 22.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-22T09:32:53", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AMN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.044, "open_interest": 1402.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.003, "vega": 0.0112, "theta": -0.0078, "rho": -0.003, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T09:59:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMN261218C00015000", "bid": 18.7, "bid_size": 27.0, "ask": 21.1, "ask_size": 33.0, "iv": 1.246, "open_interest": 31.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0043, "vega": 0.014, "theta": -0.0084, "rho": 0.0332, "theo": 19.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-07-16T15:09:11", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "AMN261218P00015000", "bid": 0.05, "bid_size": 21.0, "ask": 2.3, "ask_size": 53.0, "iv": 1.5435, "open_interest": 565.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0043, "vega": 0.014, "theta": -0.0085, "rho": -0.0038, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T13:08:06", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "AMN261218C00017500", "bid": 16.4, "bid_size": 45.0, "ask": 18.8, "ask_size": 44.0, "iv": 1.1277, "open_interest": 519.0, "volume": 1.0, "delta": 0.9504, "gamma": 0.0062, "vega": 0.0177, "theta": -0.0093, "rho": 0.0382, "theo": 17.2821, "change": -0.39, "open": 17.26, "high": 17.26, "low": 17.26, "tick": "down", "last_trade_price": 17.26, "last_trade_time": "2026-09-18T10:21:50", "percent_change": -2.20963, "prev_day_close": 17.5999994277954}, {"option": "AMN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 43.0, "iv": 0.8972, "open_interest": 318.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0063, "vega": 0.0178, "theta": -0.0093, "rho": -0.005, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T12:52:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMN261218C00020000", "bid": 14.0, "bid_size": 45.0, "ask": 16.3, "ask_size": 40.0, "iv": 0.9535, "open_interest": 374.0, "volume": 1.0, "delta": 0.933, "gamma": 0.009, "vega": 0.0224, "theta": -0.0104, "rho": 0.0427, "theo": 14.9048, "change": -0.18, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-09-18T10:22:33", "percent_change": -1.18421, "prev_day_close": 15.1499996185303}, {"option": "AMN261218P00020000", "bid": 0.05, "bid_size": 35.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.8113, "open_interest": 198.0, "volume": 0.0, "delta": -0.068, "gamma": 0.009, "vega": 0.0224, "theta": -0.0104, "rho": -0.0066, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-09T11:20:24", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AMN261218C00022500", "bid": 11.7, "bid_size": 32.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.8457, "open_interest": 21.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0129, "vega": 0.0284, "theta": -0.0117, "rho": 0.0465, "theo": 12.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.56, "last_trade_time": "2026-08-07T13:26:43", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AMN261218P00022500", "bid": 0.2, "bid_size": 49.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.7259, "open_interest": 116.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.013, "vega": 0.0285, "theta": -0.0117, "rho": -0.0088, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-10T10:02:54", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "AMN261218C00025000", "bid": 9.8, "bid_size": 39.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.6544, "open_interest": 238.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0183, "vega": 0.0361, "theta": -0.0133, "rho": 0.049, "theo": 10.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-09-04T10:29:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMN261218P00025000", "bid": 0.65, "bid_size": 6.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.6748, "open_interest": 249.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0185, "vega": 0.0363, "theta": -0.0134, "rho": -0.0121, "theo": 0.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:49:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMN261218C00030000", "bid": 6.0, "bid_size": 41.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.676, "open_interest": 385.0, "volume": 1.0, "delta": 0.7401, "gamma": 0.0336, "vega": 0.0555, "theta": -0.0172, "rho": 0.0479, "theo": 6.2686, "change": -0.75, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T15:25:42", "percent_change": -10.6383, "prev_day_close": 6.90000009536743}, {"option": "AMN261218P00030000", "bid": 0.3, "bid_size": 64.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.6045, "open_interest": 8.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0341, "vega": 0.0557, "theta": -0.0174, "rho": -0.0233, "theo": 1.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T14:52:12", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "AMN261218C00035000", "bid": 3.0, "bid_size": 74.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.6098, "open_interest": 740.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0433, "vega": 0.0678, "theta": -0.02, "rho": 0.0373, "theo": 3.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T12:17:37", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMN261218P00035000", "bid": 2.8, "bid_size": 71.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.525, "open_interest": 40.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0444, "vega": 0.0677, "theta": -0.0205, "rho": -0.0394, "theo": 3.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-16T14:54:31", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AMN261218C00040000", "bid": 1.45, "bid_size": 16.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.6179, "open_interest": 1604.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0387, "vega": 0.0635, "theta": -0.0196, "rho": 0.0254, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-08T11:27:40", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AMN261218P00040000", "bid": 6.7, "bid_size": 19.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0403, "vega": 0.062, "theta": -0.0204, "rho": -0.0504, "theo": 7.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "AMN261218C00045000", "bid": 0.05, "bid_size": 15.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.5386, "open_interest": 53.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0299, "vega": 0.0525, "theta": -0.0172, "rho": 0.017, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T12:17:09", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "AMN261218P00045000", "bid": 10.2, "bid_size": 28.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.5385, "open_interest": 2.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0318, "vega": 0.0493, "theta": -0.0183, "rho": -0.0532, "theo": 11.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-16T15:19:01", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AMN261218C00050000", "bid": 0.25, "bid_size": 24.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.6218, "open_interest": 12.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0223, "vega": 0.0418, "theta": -0.0145, "rho": 0.0117, "theo": 0.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AMN261218P00050000", "bid": 14.7, "bid_size": 17.0, "ask": 17.1, "ask_size": 28.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0245, "vega": 0.0369, "theta": -0.0159, "rho": -0.0506, "theo": 16.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "AMN270115C00015000", "bid": 18.8, "bid_size": 22.0, "ask": 21.2, "ask_size": 29.0, "iv": 0.9833, "open_interest": 8.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0042, "vega": 0.0153, "theta": -0.0061, "rho": 0.0439, "theo": 19.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AMN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.9952, "open_interest": 115.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0042, "vega": 0.0154, "theta": -0.0061, "rho": -0.0047, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T15:55:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMN270115C00017500", "bid": 16.3, "bid_size": 10.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.8579, "open_interest": 29.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0062, "vega": 0.0203, "theta": -0.0073, "rho": 0.05, "theo": 17.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-01T09:54:17", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "AMN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0062, "vega": 0.0204, "theta": -0.0073, "rho": -0.0065, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMN270115C00020000", "bid": 14.2, "bid_size": 8.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.8187, "open_interest": 22.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0089, "vega": 0.0268, "theta": -0.0087, "rho": 0.0553, "theo": 15.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-07-31T11:23:01", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "AMN270115P00020000", "bid": 0.05, "bid_size": 17.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.7192, "open_interest": 1160.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.009, "vega": 0.027, "theta": -0.0088, "rho": -0.0091, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-27T12:02:19", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AMN270115C00022500", "bid": 11.3, "bid_size": 18.0, "ask": 14.3, "ask_size": 29.0, "iv": 0.6354, "open_interest": 16.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0127, "vega": 0.0348, "theta": -0.0104, "rho": 0.0593, "theo": 13.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-08-07T14:52:33", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "AMN270115P00022500", "bid": 0.3, "bid_size": 26.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.7069, "open_interest": 70.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0129, "vega": 0.0351, "theta": -0.0106, "rho": -0.0128, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-18T10:25:37", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AMN270115C00025000", "bid": 9.7, "bid_size": 26.0, "ask": 12.2, "ask_size": 35.0, "iv": 0.6689, "open_interest": 63.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0174, "vega": 0.0444, "theta": -0.0124, "rho": 0.0616, "theo": 10.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-07T09:52:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AMN270115P00025000", "bid": 0.7, "bid_size": 25.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.6658, "open_interest": 1254.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0177, "vega": 0.0448, "theta": -0.0126, "rho": -0.0177, "theo": 1.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T11:42:41", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "AMN270115C00030000", "bid": 5.8, "bid_size": 29.0, "ask": 8.4, "ask_size": 30.0, "iv": 0.5832, "open_interest": 6.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0285, "vega": 0.0648, "theta": -0.0162, "rho": 0.0597, "theo": 7.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-04T12:01:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMN270115P00030000", "bid": 2.05, "bid_size": 29.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.5936, "open_interest": 413.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0292, "vega": 0.0652, "theta": -0.0166, "rho": -0.0323, "theo": 2.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-16T12:48:19", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AMN270115C00035000", "bid": 3.6, "bid_size": 31.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.5403, "open_interest": 36.0, "volume": 0.0, "delta": 0.5673, "gamma": 0.0362, "vega": 0.0775, "theta": -0.0183, "rho": 0.0496, "theo": 4.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-18T12:43:12", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AMN270115P00035000", "bid": 4.0, "bid_size": 31.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.5624, "open_interest": 5.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0377, "vega": 0.0772, "theta": -0.019, "rho": -0.0493, "theo": 4.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-27T09:37:10", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AMN270115C00040000", "bid": 1.75, "bid_size": 31.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.5355, "open_interest": 89.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.036, "vega": 0.0757, "theta": -0.0175, "rho": 0.0364, "theo": 2.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-01T12:35:26", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMN270115P00040000", "bid": 6.9, "bid_size": 24.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.547, "open_interest": 2.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0385, "vega": 0.0732, "theta": -0.0186, "rho": -0.0612, "theo": 7.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-06T09:57:38", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "AMN270115C00045000", "bid": 1.0, "bid_size": 27.0, "ask": 2.0, "ask_size": 31.0, "iv": 0.5575, "open_interest": 42.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0304, "vega": 0.064, "theta": -0.0147, "rho": 0.0247, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T15:58:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AMN270115P00045000", "bid": 10.4, "bid_size": 26.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.5425, "open_interest": 3.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0338, "vega": 0.0573, "theta": -0.0164, "rho": -0.0618, "theo": 11.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-08-11T13:22:55", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AMN270115C00050000", "bid": 0.4, "bid_size": 35.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.563, "open_interest": 59.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0232, "vega": 0.0496, "theta": -0.0115, "rho": 0.0162, "theo": 0.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "AMN270115P00050000", "bid": 14.8, "bid_size": 35.0, "ask": 17.2, "ask_size": 37.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0276, "vega": 0.0372, "theta": -0.0136, "rho": -0.0487, "theo": 16.1268, "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": 16.0000004768372}, {"option": "AMN270416C00017500", "bid": 15.8, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.5586, "open_interest": 3.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0065, "vega": 0.0333, "theta": -0.0053, "rho": 0.081, "theo": 18.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-01T09:54:17", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "AMN270416P00017500", "bid": 0.1, "bid_size": 26.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0066, "vega": 0.0336, "theta": -0.006, "rho": -0.0155, "theo": 0.716, "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": 0.5749999769032}, {"option": "AMN270416C00020000", "bid": 14.5, "bid_size": 20.0, "ask": 17.3, "ask_size": 19.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.009, "vega": 0.0431, "theta": -0.0066, "rho": 0.0881, "theo": 16.0099, "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": 15.8999996185303}, {"option": "AMN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.8089, "open_interest": 1.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0092, "vega": 0.0436, "theta": -0.0073, "rho": -0.0216, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-26T15:23:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMN270416C00022500", "bid": 12.4, "bid_size": 28.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.6652, "open_interest": 4.0, "volume": 0.0, "delta": 0.883, "gamma": 0.012, "vega": 0.0542, "theta": -0.0081, "rho": 0.0931, "theo": 13.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-09-03T12:26:47", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AMN270416P00022500", "bid": 0.05, "bid_size": 31.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0123, "vega": 0.0548, "theta": -0.0087, "rho": -0.0294, "theo": 1.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AMN270416C00025000", "bid": 10.5, "bid_size": 26.0, "ask": 13.6, "ask_size": 31.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0153, "vega": 0.0659, "theta": -0.0096, "rho": 0.0956, "theo": 12.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AMN270416P00025000", "bid": 0.6, "bid_size": 31.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.6562, "open_interest": 154.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0157, "vega": 0.0666, "theta": -0.0102, "rho": -0.0388, "theo": 1.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-08T12:13:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AMN270416C00030000", "bid": 7.4, "bid_size": 28.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.6117, "open_interest": 5.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0218, "vega": 0.0875, "theta": -0.0121, "rho": 0.0934, "theo": 8.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-11T12:52:47", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "AMN270416P00030000", "bid": 2.7, "bid_size": 25.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.6427, "open_interest": 66.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0226, "vega": 0.0882, "theta": -0.0128, "rho": -0.0618, "theo": 3.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-08T12:13:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AMN270416C00035000", "bid": 5.0, "bid_size": 29.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.5669, "open_interest": 5.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0263, "vega": 0.1012, "theta": -0.0136, "rho": 0.0834, "theo": 6.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-09-14T15:29:57", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMN270416P00035000", "bid": 4.3, "bid_size": 27.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.5368, "open_interest": 3.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0278, "vega": 0.101, "theta": -0.0144, "rho": -0.0862, "theo": 5.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-08-27T09:37:10", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AMN270416C00040000", "bid": 2.7, "bid_size": 30.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.5505, "open_interest": 1.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0278, "vega": 0.1041, "theta": -0.0136, "rho": 0.0693, "theo": 4.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AMN270416P00040000", "bid": 7.4, "bid_size": 31.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0302, "vega": 0.1015, "theta": -0.0146, "rho": -0.105, "theo": 8.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AMN270416C00045000", "bid": 1.5, "bid_size": 31.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.5628, "open_interest": 1.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0265, "vega": 0.0978, "theta": -0.0126, "rho": 0.0546, "theo": 2.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AMN270416P00045000", "bid": 11.3, "bid_size": 29.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0298, "vega": 0.091, "theta": -0.0139, "rho": -0.1125, "theo": 12.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMN270416C00050000", "bid": 0.75, "bid_size": 25.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.5938, "open_interest": 2.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0235, "vega": 0.0861, "theta": -0.011, "rho": 0.0417, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-01T10:12:14", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "AMN270416P00050000", "bid": 15.4, "bid_size": 17.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0279, "vega": 0.0722, "theta": -0.0126, "rho": -0.1041, "theo": 16.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}], "symbol": "AMN", "security_type": "stock", "exchange_id": 3, "current_price": 34.26, "price_change": -0.29, "price_change_percent": -0.8465, "bid": 32.99, "ask": 34.58, "bid_size": 100, "ask_size": 100, "open": 34.52, "high": 34.56, "low": 33.76, "close": 34.26, "prev_day_close": 34.26, "volume": 1073146, "iv30": 50.101, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:50", "tick": "down"}, "symbol": "AMN"}