{"timestamp": "2026-09-21 22:26:12", "data": {"options": [{"option": "AMPH261016C00012500", "bid": 10.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0055, "vega": 0.0031, "theta": -0.0064, "rho": 0.0088, "theo": 12.0989, "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": 11.25}, {"option": "AMPH261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 23.0, "iv": 3.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0055, "vega": 0.0031, "theta": -0.0082, "rho": -0.0004, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH261016C00015000", "bid": 7.5, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.011, "vega": 0.0052, "theta": -0.0102, "rho": 0.0103, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "AMPH261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 22.0, "iv": 2.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.011, "vega": 0.0052, "theta": -0.0116, "rho": -0.0007, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH261016C00017500", "bid": 5.1, "bid_size": 8.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0218, "vega": 0.0086, "theta": -0.015, "rho": 0.0115, "theo": 7.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "AMPH261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 2.0542, "open_interest": 1.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0218, "vega": 0.0086, "theta": -0.0162, "rho": -0.0013, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-03T14:39:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMPH261016C00020000", "bid": 2.65, "bid_size": 9.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.6642, "open_interest": 0.0, "volume": 10.0, "delta": 0.8639, "gamma": 0.0431, "vega": 0.014, "theta": -0.021, "rho": 0.012, "theo": 4.9273, "change": 1.825, "open": 6.0, "high": 6.0, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T11:13:20", "percent_change": 47.0968, "prev_day_close": 3.875}, {"option": "AMPH261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 1.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0432, "vega": 0.014, "theta": -0.0218, "rho": -0.0024, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 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": "AMPH261016C00022500", "bid": 0.5, "bid_size": 10.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.5402, "open_interest": 5.0, "volume": 1.0, "delta": 0.7275, "gamma": 0.0805, "vega": 0.0213, "theta": -0.0269, "rho": 0.0111, "theo": 2.8067, "change": 1.075, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T11:05:15", "percent_change": 48.3146, "prev_day_close": 2.22499990463257}, {"option": "AMPH261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.0859, "open_interest": 1.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0809, "vega": 0.0213, "theta": -0.0273, "rho": -0.0048, "theo": 0.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T12:34:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMPH261016C00025000", "bid": 1.25, "bid_size": 10.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.5839, "open_interest": 10.0, "volume": 15.0, "delta": 0.4804, "gamma": 0.1132, "vega": 0.0256, "theta": -0.0279, "rho": 0.0078, "theo": 1.2031, "change": -0.3, "open": 0.95, "high": 1.5, "low": 0.95, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:20:37", "percent_change": -18.1818, "prev_day_close": 1.64999997615814}, {"option": "AMPH261016P00025000", "bid": 0.15, "bid_size": 11.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.1141, "vega": 0.0255, "theta": -0.028, "rho": -0.0085, "theo": 1.641, "change": 0.0, "open": 0.0, "high": 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": "AMPH261016C00030000", "bid": 0.15, "bid_size": 10.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.5757, "open_interest": 2.0, "volume": 6584.0, "delta": 0.1125, "gamma": 0.0504, "vega": 0.0123, "theta": -0.0141, "rho": 0.0019, "theo": 0.189, "change": -1.55, "open": 0.45, "high": 0.45, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:48:01", "percent_change": -91.1765, "prev_day_close": 1.70000004768372}, {"option": "AMPH261016P00030000", "bid": 3.4, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0522, "vega": 0.0116, "theta": -0.0138, "rho": -0.0106, "theo": 5.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "AMPH261120C00012500", "bid": 10.3, "bid_size": 1.0, "ask": 14.3, "ask_size": 2.0, "iv": 1.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0101, "vega": 0.0144, "theta": -0.017, "rho": 0.0119, "theo": 12.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AMPH261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 2.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0098, "vega": 0.0146, "theta": -0.018, "rho": -0.0042, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 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": "AMPH261120C00015000", "bid": 7.8, "bid_size": 2.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0154, "vega": 0.0186, "theta": -0.0185, "rho": 0.0144, "theo": 10.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AMPH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0152, "vega": 0.0187, "theta": -0.0193, "rho": -0.0057, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 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": "AMPH261120C00017500", "bid": 5.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0234, "vega": 0.0236, "theta": -0.0197, "rho": 0.0167, "theo": 7.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AMPH261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 1.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0231, "vega": 0.0237, "theta": -0.0203, "rho": -0.0076, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 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": "AMPH261120C00020000", "bid": 3.2, "bid_size": 9.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0354, "vega": 0.0295, "theta": -0.0203, "rho": 0.0183, "theo": 5.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMPH261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 1.0173, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0352, "vega": 0.0295, "theta": -0.0207, "rho": -0.0106, "theo": 1.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AMPH261120C00022500", "bid": 1.65, "bid_size": 9.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0525, "vega": 0.0357, "theta": -0.0202, "rho": 0.0185, "theo": 3.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "AMPH261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.7387, "open_interest": 0.0, "volume": 2.0, "delta": -0.3266, "gamma": 0.0523, "vega": 0.0357, "theta": -0.0204, "rho": -0.0149, "theo": 1.7249, "change": -0.95, "open": 1.15, "high": 1.15, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:18:52", "percent_change": -46.3415, "prev_day_close": 2.04999995231628}, {"option": "AMPH261120C00025000", "bid": 2.0, "bid_size": 2.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.7934, "open_interest": 9.0, "volume": 1.0, "delta": 0.5124, "gamma": 0.0669, "vega": 0.0394, "theta": -0.0193, "rho": 0.0159, "theo": 2.1183, "change": 0.4, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T11:03:40", "percent_change": 24.2424, "prev_day_close": 1.64999997615814}, {"option": "AMPH261120P00025000", "bid": 0.3, "bid_size": 6.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.482, "gamma": 0.067, "vega": 0.0394, "theta": -0.0193, "rho": -0.0212, "theo": 2.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "AMPH261120C00030000", "bid": 0.2, "bid_size": 50.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0496, "vega": 0.0327, "theta": -0.0179, "rho": 0.009, "theo": 0.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMPH261120P00030000", "bid": 3.6, "bid_size": 7.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0502, "vega": 0.0326, "theta": -0.0174, "rho": -0.0309, "theo": 6.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "AMPH261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 1.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0323, "vega": 0.026, "theta": -0.0174, "rho": 0.006, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH261120P00035000", "bid": 8.4, "bid_size": 2.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.033, "vega": 0.0258, "theta": -0.0165, "rho": -0.0348, "theo": 11.1273, "change": 0.0, "open": 0.0, "high": 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": "AMPH261218C00005000", "bid": 17.5, "bid_size": 1.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0028, "theta": 0.0, "rho": 0.0116, "theo": 19.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-05-26T11:05:02", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AMPH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 3.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0026, "rho": -0.0007, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH261218C00007500", "bid": 15.0, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0006, "rho": 0.0172, "theo": 17.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMPH261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 2.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0036, "rho": -0.0012, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH261218C00010000", "bid": 12.5, "bid_size": 2.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0047, "vega": 0.0077, "theta": -0.0022, "rho": 0.0225, "theo": 14.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AMPH261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 2.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0047, "vega": 0.0077, "theta": -0.0048, "rho": -0.002, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH261218C00012500", "bid": 10.1, "bid_size": 5.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0082, "vega": 0.0115, "theta": -0.004, "rho": 0.0274, "theo": 12.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMPH261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 1.7674, "open_interest": 2.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0083, "vega": 0.0115, "theta": -0.0061, "rho": -0.0032, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T11:38:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMPH261218C00015000", "bid": 8.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.014, "vega": 0.0166, "theta": -0.0058, "rho": 0.0316, "theo": 10.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AMPH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 1.413, "open_interest": 3.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0141, "vega": 0.0168, "theta": -0.0076, "rho": -0.0049, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMPH261218C00017500", "bid": 5.7, "bid_size": 2.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0233, "vega": 0.0235, "theta": -0.0078, "rho": 0.0347, "theo": 7.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AMPH261218P00017500", "bid": 0.25, "bid_size": 19.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6142, "open_interest": 66.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0236, "vega": 0.0236, "theta": -0.0092, "rho": -0.0076, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T15:46:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMPH261218C00020000", "bid": 3.4, "bid_size": 3.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.53, "open_interest": 105.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0378, "vega": 0.0323, "theta": -0.0097, "rho": 0.036, "theo": 5.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-19T14:26:55", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "AMPH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6824, "open_interest": 23.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0384, "vega": 0.0324, "theta": -0.0107, "rho": -0.0119, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T15:29:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMPH261218C00022500", "bid": 1.6, "bid_size": 10.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.5141, "open_interest": 7.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.058, "vega": 0.0419, "theta": -0.0112, "rho": 0.034, "theo": 3.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T11:31:35", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "AMPH261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0591, "vega": 0.0421, "theta": -0.0119, "rho": -0.0183, "theo": 1.3083, "change": 0.0, "open": 0.0, "high": 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": "AMPH261218C00025000", "bid": 0.5, "bid_size": 10.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.5435, "open_interest": 21.0, "volume": 5.0, "delta": 0.5345, "gamma": 0.0763, "vega": 0.048, "theta": -0.0115, "rho": 0.0276, "theo": 2.0193, "change": 0.1, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T14:12:07", "percent_change": 4.08163, "prev_day_close": 2.45000004768372}, {"option": "AMPH261218P00025000", "bid": 0.5, "bid_size": 11.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0792, "vega": 0.0478, "theta": -0.0119, "rho": -0.0263, "theo": 2.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "AMPH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.7455, "open_interest": 2.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0572, "vega": 0.035, "theta": -0.0081, "rho": 0.0114, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AMPH261218P00030000", "bid": 3.8, "bid_size": 11.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0642, "vega": 0.0303, "theta": -0.0082, "rho": -0.0294, "theo": 5.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AMPH261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.9356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0284, "vega": 0.0198, "theta": -0.0052, "rho": 0.0049, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 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": "AMPH261218P00035000", "bid": 8.4, "bid_size": 4.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0378, "vega": 0.0098, "theta": -0.0048, "rho": -0.0143, "theo": 10.5243, "change": 0.0, "open": 0.0, "high": 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": "AMPH270319C00005000", "bid": 17.5, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0028, "vega": 0.0096, "theta": -0.0049, "rho": 0.0089, "theo": 19.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AMPH270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 2.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0021, "vega": 0.0112, "theta": -0.0055, "rho": -0.006, "theo": 0.5835, "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": 1.70000004768372}, {"option": "AMPH270319C00007500", "bid": 15.1, "bid_size": 1.0, "ask": 19.2, "ask_size": 3.0, "iv": 1.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0048, "vega": 0.0152, "theta": -0.0061, "rho": 0.0148, "theo": 17.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "AMPH270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.9529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0039, "vega": 0.0168, "theta": -0.0067, "rho": -0.0089, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH270319C00010000", "bid": 12.5, "bid_size": 4.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0074, "vega": 0.0214, "theta": -0.0071, "rho": 0.021, "theo": 15.1559, "change": 0.0, "open": 0.0, "high": 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": "AMPH270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0063, "vega": 0.0228, "theta": -0.0077, "rho": -0.0123, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH270319C00012500", "bid": 10.1, "bid_size": 5.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0108, "vega": 0.0282, "theta": -0.0079, "rho": 0.0276, "theo": 12.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AMPH270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0096, "vega": 0.0295, "theta": -0.0084, "rho": -0.0164, "theo": 1.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMPH270319C00015000", "bid": 8.2, "bid_size": 2.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0155, "vega": 0.0358, "theta": -0.0086, "rho": 0.0337, "theo": 10.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMPH270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0142, "vega": 0.0368, "theta": -0.0089, "rho": -0.0215, "theo": 1.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMPH270319C00017500", "bid": 6.1, "bid_size": 2.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0219, "vega": 0.0442, "theta": -0.009, "rho": 0.0392, "theo": 8.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMPH270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0204, "vega": 0.0449, "theta": -0.0092, "rho": -0.0281, "theo": 1.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMPH270319C00020000", "bid": 4.3, "bid_size": 2.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.6397, "open_interest": 1.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0304, "vega": 0.0532, "theta": -0.0092, "rho": 0.0433, "theo": 6.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-31T12:24:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AMPH270319P00020000", "bid": 0.75, "bid_size": 1.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.7007, "open_interest": 3.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0288, "vega": 0.0535, "theta": -0.0092, "rho": -0.0371, "theo": 2.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-03T15:22:37", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "AMPH270319C00022500", "bid": 4.1, "bid_size": 4.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0408, "vega": 0.0616, "theta": -0.009, "rho": 0.0444, "theo": 4.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "AMPH270319P00022500", "bid": 0.25, "bid_size": 3.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.4978, "open_interest": 1.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0393, "vega": 0.0616, "theta": -0.0089, "rho": -0.0494, "theo": 2.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-11T13:23:06", "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "AMPH270319C00025000", "bid": 1.15, "bid_size": 9.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.431, "open_interest": 8.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0498, "vega": 0.0665, "theta": -0.0085, "rho": 0.0411, "theo": 2.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T10:00:35", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AMPH270319P00025000", "bid": 1.2, "bid_size": 10.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0486, "vega": 0.0664, "theta": -0.0082, "rho": -0.0654, "theo": 3.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "AMPH270319C00030000", "bid": 0.25, "bid_size": 9.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5932, "open_interest": 1.0, "volume": 3.0, "delta": 0.3011, "gamma": 0.0443, "vega": 0.0589, "theta": -0.0074, "rho": 0.027, "theo": 1.2637, "change": -0.65, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:44:35", "percent_change": -33.3333, "prev_day_close": 1.95000004768372}, {"option": "AMPH270319P00030000", "bid": 4.4, "bid_size": 9.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.3596, "open_interest": 5.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0445, "vega": 0.0591, "theta": -0.0067, "rho": -0.0938, "theo": 6.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T11:46:19", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMPH270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.7135, "open_interest": 2.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0312, "vega": 0.0476, "theta": -0.0067, "rho": 0.0184, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T09:35:59", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AMPH270319P00035000", "bid": 8.8, "bid_size": 7.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0326, "vega": 0.0478, "theta": -0.0057, "rho": -0.1043, "theo": 11.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}], "symbol": "AMPH", "security_type": "stock", "exchange_id": 2, "current_price": 24.48, "price_change": 0.86, "price_change_percent": 3.641, "bid": 23.24, "ask": 26.0, "bid_size": 100, "ask_size": 600, "open": 23.54, "high": 25.41, "low": 23.45, "close": 24.48, "prev_day_close": 23.62, "volume": 563575, "iv30": 58.865, "iv30_change": -15.539, "iv30_change_percent": -20.8846, "seqno": 8548273548, "last_trade_time": "2026-09-21T15:59:57", "tick": "down"}, "symbol": "AMPH"}