{"timestamp": "2026-09-21 01:47:33", "data": {"options": [{"option": "AMRN261016C00001000", "bid": 11.7, "bid_size": 30.0, "ask": 14.1, "ask_size": 1.0, "iv": 7.2461, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0008, "theo": 12.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AMRN261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 4.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "AMRN261016C00002000", "bid": 10.7, "bid_size": 30.0, "ask": 13.2, "ask_size": 6.0, "iv": 5.3029, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0015, "theo": 11.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AMRN261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRN261016C00003000", "bid": 9.0, "bid_size": 30.0, "ask": 12.8, "ask_size": 6.0, "iv": 3.9214, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0005, "rho": 0.0023, "theo": 10.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AMRN261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 132.0, "iv": 4.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00004000", "bid": 9.2, "bid_size": 1.0, "ask": 11.2, "ask_size": 6.0, "iv": 4.0801, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0002, "theta": -0.0007, "rho": 0.003, "theo": 9.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AMRN261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 132.0, "iv": 3.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00005000", "bid": 7.3, "bid_size": 30.0, "ask": 10.2, "ask_size": 13.0, "iv": 2.0724, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0008, "rho": 0.0038, "theo": 8.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AMRN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 132.0, "iv": 2.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00006000", "bid": 7.2, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 2.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.003, "vega": 0.0005, "theta": -0.0011, "rho": 0.0045, "theo": 7.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "AMRN261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 132.0, "iv": 2.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.003, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00007000", "bid": 6.0, "bid_size": 30.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0014, "rho": 0.0053, "theo": 6.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMRN261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 36.0, "iv": 1.9215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00008000", "bid": 5.0, "bid_size": 62.0, "ask": 6.9, "ask_size": 10.0, "iv": 1.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0098, "vega": 0.0013, "theta": -0.002, "rho": 0.006, "theo": 5.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AMRN261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0098, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00009000", "bid": 3.5, "bid_size": 62.0, "ask": 6.2, "ask_size": 33.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0186, "vega": 0.0022, "theta": -0.003, "rho": 0.0066, "theo": 4.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMRN261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0188, "vega": 0.0022, "theta": -0.0031, "rho": -0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00010000", "bid": 2.35, "bid_size": 62.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0363, "vega": 0.0038, "theta": -0.0047, "rho": 0.0071, "theo": 3.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "AMRN261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0366, "vega": 0.0038, "theta": -0.0047, "rho": -0.0005, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 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": "AMRN261016C00011000", "bid": 2.5, "bid_size": 14.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0693, "vega": 0.0065, "theta": -0.0074, "rho": 0.0073, "theo": 2.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMRN261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0699, "vega": 0.0065, "theta": -0.0074, "rho": -0.001, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016C00012000", "bid": 1.6, "bid_size": 61.0, "ask": 4.0, "ask_size": 42.0, "iv": 1.297, "open_interest": 7.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.1195, "vega": 0.0103, "theta": -0.0111, "rho": 0.007, "theo": 1.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-03T09:34:39", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AMRN261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.7533, "open_interest": 62.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.1208, "vega": 0.0104, "theta": -0.0112, "rho": -0.0019, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T14:00:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMRN261016C00013000", "bid": 1.05, "bid_size": 33.0, "ask": 2.8, "ask_size": 52.0, "iv": 1.0553, "open_interest": 2.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.1666, "vega": 0.0139, "theta": -0.0146, "rho": 0.0059, "theo": 1.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-08T15:07:20", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AMRN261016P00013000", "bid": 0.35, "bid_size": 39.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.525, "open_interest": 238.0, "volume": 64.0, "delta": -0.347, "gamma": 0.169, "vega": 0.0139, "theta": -0.0148, "rho": -0.0033, "theo": 0.557, "change": 0.175, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:54:42", "percent_change": 46.6667, "prev_day_close": 0.525000005960464}, {"option": "AMRN261016C00014000", "bid": 0.6, "bid_size": 12.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.5493, "open_interest": 0.0, "volume": 13.0, "delta": 0.4835, "gamma": 0.1794, "vega": 0.0151, "theta": -0.016, "rho": 0.0045, "theo": 0.7592, "change": -0.175, "open": 0.63, "high": 0.79, "low": 0.63, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:42:10", "percent_change": -20.0, "prev_day_close": 0.700000017881394}, {"option": "AMRN261016P00014000", "bid": 0.35, "bid_size": 414.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.4802, "open_interest": 16.0, "volume": 0.0, "delta": -0.527, "gamma": 0.183, "vega": 0.015, "theta": -0.0163, "rho": -0.0047, "theo": 1.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T15:14:22", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "AMRN261016C00015000", "bid": 0.25, "bid_size": 24.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.4945, "open_interest": 6.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.1576, "vega": 0.0137, "theta": -0.0148, "rho": 0.0031, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-09T14:19:30", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AMRN261016P00015000", "bid": 1.1, "bid_size": 78.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.1621, "vega": 0.0134, "theta": -0.0153, "rho": -0.0055, "theo": 1.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "AMRN261016C00016000", "bid": 0.1, "bid_size": 33.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5431, "open_interest": 65.0, "volume": 14.0, "delta": 0.2156, "gamma": 0.1225, "vega": 0.0111, "theta": -0.0124, "rho": 0.002, "theo": 0.266, "change": -0.1, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:07:03", "percent_change": -28.5714, "prev_day_close": 0.200000002980232}, {"option": "AMRN261016P00016000", "bid": 1.05, "bid_size": 72.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.1278, "vega": 0.0105, "theta": -0.013, "rho": -0.0055, "theo": 2.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMRN261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 65.0, "iv": 1.5326, "open_interest": 18.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0894, "vega": 0.0084, "theta": -0.0097, "rho": 0.0013, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T11:10:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMRN261016P00017000", "bid": 3.0, "bid_size": 66.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0952, "vega": 0.0074, "theta": -0.0104, "rho": -0.005, "theo": 3.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AMRN261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0632, "vega": 0.0062, "theta": -0.0074, "rho": 0.0009, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMRN261016P00018000", "bid": 3.0, "bid_size": 62.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0679, "vega": 0.0048, "theta": -0.008, "rho": -0.0036, "theo": 4.4343, "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": 4.34999990463257}, {"option": "AMRN261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0442, "vega": 0.0045, "theta": -0.0055, "rho": 0.0006, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016P00019000", "bid": 4.0, "bid_size": 62.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0448, "vega": 0.0027, "theta": -0.0057, "rho": -0.0022, "theo": 5.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMRN261016C00020000", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.9166, "open_interest": 25.0, "volume": 34.0, "delta": 0.0396, "gamma": 0.0308, "vega": 0.0032, "theta": -0.004, "rho": 0.0004, "theo": 0.0394, "change": -0.025, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:50:53", "percent_change": -33.3333, "prev_day_close": 0.125000001862645}, {"option": "AMRN261016P00020000", "bid": 5.9, "bid_size": 55.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0266, "vega": 0.0013, "theta": -0.0034, "rho": -0.0012, "theo": 6.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMRN261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0215, "vega": 0.0023, "theta": -0.003, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016P00021000", "bid": 6.9, "bid_size": 55.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.8245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0138, "vega": 0.0006, "theta": -0.0017, "rho": -0.0005, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 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": "AMRN261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0151, "vega": 0.0017, "theta": -0.0022, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016P00022000", "bid": 7.4, "bid_size": 55.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0061, "vega": 0.0002, "theta": -0.0006, "rho": -0.0002, "theo": 8.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AMRN261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0106, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016P00023000", "bid": 8.7, "bid_size": 55.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 9.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "AMRN261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0076, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261016P00024000", "bid": 9.4, "bid_size": 55.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "AMRN261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.9918, "open_interest": 4.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T15:34:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRN261016P00025000", "bid": 10.4, "bid_size": 55.0, "ask": 12.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AMRN261120C00001000", "bid": 11.4, "bid_size": 30.0, "ask": 14.2, "ask_size": 11.0, "iv": 3.5087, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0021, "rho": 0.0015, "theo": 12.7865, "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": 12.75}, {"option": "AMRN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.0077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0021, "rho": -0.0002, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "AMRN261120C00002000", "bid": 10.8, "bid_size": 30.0, "ask": 13.2, "ask_size": 11.0, "iv": 3.4438, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0026, "rho": 0.0032, "theo": 11.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AMRN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 3.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0026, "rho": -0.0003, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261120C00003000", "bid": 9.0, "bid_size": 30.0, "ask": 12.8, "ask_size": 11.0, "iv": 2.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0029, "rho": 0.0048, "theo": 10.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AMRN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.9478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0029, "rho": -0.0004, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261120C00004000", "bid": 9.0, "bid_size": 30.0, "ask": 11.8, "ask_size": 11.0, "iv": 2.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0032, "rho": 0.0064, "theo": 9.8361, "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": 9.7999997138977}, {"option": "AMRN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0045, "vega": 0.0024, "theta": -0.0032, "rho": -0.0005, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261120C00005000", "bid": 7.6, "bid_size": 55.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0067, "vega": 0.0031, "theta": -0.0035, "rho": 0.008, "theo": 8.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AMRN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0067, "vega": 0.0031, "theta": -0.0035, "rho": -0.0006, "theo": 0.0856, "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": 0.25}, {"option": "AMRN261120C00006000", "bid": 6.8, "bid_size": 55.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0099, "vega": 0.004, "theta": -0.0038, "rho": 0.0095, "theo": 7.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AMRN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 1.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.01, "vega": 0.004, "theta": -0.0039, "rho": -0.0008, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261120C00009000", "bid": 4.3, "bid_size": 62.0, "ask": 6.6, "ask_size": 23.0, "iv": 1.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0317, "vega": 0.0087, "theta": -0.0058, "rho": 0.0133, "theo": 5.0107, "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": 5.54999995231628}, {"option": "AMRN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.8668, "open_interest": 1.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.032, "vega": 0.0087, "theta": -0.0059, "rho": -0.0021, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T09:30:54", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "AMRN261120C00010000", "bid": 3.1, "bid_size": 62.0, "ask": 5.8, "ask_size": 27.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0464, "vega": 0.0114, "theta": -0.0069, "rho": 0.014, "theo": 4.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "AMRN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0469, "vega": 0.0115, "theta": -0.007, "rho": -0.0031, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "AMRN261120C00011000", "bid": 2.7, "bid_size": 12.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0656, "vega": 0.0148, "theta": -0.0082, "rho": 0.0141, "theo": 3.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMRN261120P00011000", "bid": 0.15, "bid_size": 12.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0665, "vega": 0.0149, "theta": -0.0083, "rho": -0.0044, "theo": 0.4388, "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": 0.600000008940697}, {"option": "AMRN261120C00012000", "bid": 2.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0866, "vega": 0.0184, "theta": -0.0096, "rho": 0.0135, "theo": 2.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AMRN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0883, "vega": 0.0185, "theta": -0.0098, "rho": -0.0063, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMRN261120C00013000", "bid": 1.55, "bid_size": 17.0, "ask": 3.8, "ask_size": 26.0, "iv": 1.0194, "open_interest": 0.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.1032, "vega": 0.0213, "theta": -0.0108, "rho": 0.0122, "theo": 1.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AMRN261120P00013000", "bid": 0.05, "bid_size": 939.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.1057, "vega": 0.0213, "theta": -0.0111, "rho": -0.0085, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "AMRN261120C00014000", "bid": 0.85, "bid_size": 41.0, "ask": 3.0, "ask_size": 61.0, "iv": 0.8794, "open_interest": 3.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.1098, "vega": 0.0227, "theta": -0.0116, "rho": 0.0105, "theo": 1.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-17T14:45:49", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMRN261120P00014000", "bid": 1.25, "bid_size": 36.0, "ask": 2.95, "ask_size": 57.0, "iv": 0.8777, "open_interest": 1.0, "volume": 0.0, "delta": -0.476, "gamma": 0.1132, "vega": 0.0226, "theta": -0.0119, "rho": -0.0106, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T12:53:43", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMRN261120C00015000", "bid": 0.7, "bid_size": 33.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.6257, "open_interest": 0.0, "volume": 3.0, "delta": 0.442, "gamma": 0.1069, "vega": 0.0225, "theta": -0.0117, "rho": 0.0087, "theo": 1.0392, "change": -0.295, "open": 1.02, "high": 1.02, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T15:05:21", "percent_change": -23.1373, "prev_day_close": 0.974999994039536}, {"option": "AMRN261120P00015000", "bid": 1.85, "bid_size": 48.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.579, "gamma": 0.111, "vega": 0.0221, "theta": -0.0121, "rho": -0.0122, "theo": 2.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "AMRN261120C00016000", "bid": 0.5, "bid_size": 38.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.8839, "open_interest": 3.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0981, "vega": 0.0212, "theta": -0.0113, "rho": 0.0071, "theo": 0.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-11T10:35:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMRN261120P00016000", "bid": 2.6, "bid_size": 40.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.1028, "vega": 0.0206, "theta": -0.0119, "rho": -0.0134, "theo": 2.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMRN261120C00017000", "bid": 0.05, "bid_size": 906.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.7145, "open_interest": 6.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0871, "vega": 0.0194, "theta": -0.0107, "rho": 0.0058, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T10:29:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRN261120P00017000", "bid": 3.4, "bid_size": 23.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0922, "vega": 0.0184, "theta": -0.0113, "rho": -0.0139, "theo": 3.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AMRN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 35.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0759, "vega": 0.0175, "theta": -0.0098, "rho": 0.0047, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "AMRN261120P00018000", "bid": 4.2, "bid_size": 62.0, "ask": 5.3, "ask_size": 25.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0812, "vega": 0.0159, "theta": -0.0105, "rho": -0.0137, "theo": 4.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AMRN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0655, "vega": 0.0155, "theta": -0.009, "rho": 0.0039, "theo": 0.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMRN261120P00019000", "bid": 4.0, "bid_size": 62.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0711, "vega": 0.0136, "theta": -0.0097, "rho": -0.0132, "theo": 5.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMRN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0563, "vega": 0.0137, "theta": -0.0081, "rho": 0.0032, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 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": "AMRN261120P00020000", "bid": 5.9, "bid_size": 55.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0623, "vega": 0.0113, "theta": -0.009, "rho": -0.0122, "theo": 6.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMRN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0266, "vega": 0.0072, "theta": -0.0046, "rho": 0.0013, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261120P00025000", "bid": 10.4, "bid_size": 55.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.026, "vega": 0.003, "theta": -0.0048, "rho": -0.0042, "theo": 11.402, "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": 11.3999996185303}, {"option": "AMRN261218C00001000", "bid": 11.6, "bid_size": 30.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0021, "rho": 0.0021, "theo": 12.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "AMRN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0021, "rho": -0.0004, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 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": "AMRN261218C00002000", "bid": 10.8, "bid_size": 30.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.0021, "theta": -0.0026, "rho": 0.0043, "theo": 11.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AMRN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 3.1565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.002, "vega": 0.0021, "theta": -0.0026, "rho": -0.0006, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261218C00003000", "bid": 9.3, "bid_size": 30.0, "ask": 12.9, "ask_size": 12.0, "iv": 2.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0034, "vega": 0.0029, "theta": -0.0029, "rho": 0.0066, "theo": 10.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AMRN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0034, "vega": 0.0029, "theta": -0.003, "rho": -0.0008, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261218C00004000", "bid": 9.2, "bid_size": 13.0, "ask": 11.1, "ask_size": 10.0, "iv": 1.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0052, "vega": 0.0038, "theta": -0.0032, "rho": 0.0088, "theo": 9.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "AMRN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.0135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0053, "vega": 0.0038, "theta": -0.0032, "rho": -0.001, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261218C00005000", "bid": 8.2, "bid_size": 10.0, "ask": 9.6, "ask_size": 10.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0078, "vega": 0.0048, "theta": -0.0035, "rho": 0.011, "theo": 9.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AMRN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 1.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0078, "vega": 0.0048, "theta": -0.0035, "rho": -0.0013, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261218C00006000", "bid": 7.1, "bid_size": 55.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0112, "vega": 0.0061, "theta": -0.0038, "rho": 0.0131, "theo": 8.0409, "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": 7.80000019073486}, {"option": "AMRN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 1.4171, "open_interest": 3.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0113, "vega": 0.0061, "theta": -0.0039, "rho": -0.0017, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-22T14:58:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261218C00009000", "bid": 4.4, "bid_size": 62.0, "ask": 6.9, "ask_size": 25.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0321, "vega": 0.0123, "theta": -0.0055, "rho": 0.018, "theo": 5.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AMRN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.8185, "open_interest": 4.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0326, "vega": 0.0124, "theta": -0.0056, "rho": -0.004, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-06-04T09:31:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMRN261218C00010000", "bid": 3.7, "bid_size": 14.0, "ask": 6.0, "ask_size": 26.0, "iv": 1.0362, "open_interest": 21.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0443, "vega": 0.0155, "theta": -0.0064, "rho": 0.0189, "theo": 4.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T09:36:22", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMRN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.045, "vega": 0.0156, "theta": -0.0065, "rho": -0.0054, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 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": "AMRN261218C00011000", "bid": 2.85, "bid_size": 38.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0586, "vega": 0.0191, "theta": -0.0074, "rho": 0.019, "theo": 3.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AMRN261218P00011000", "bid": 0.4, "bid_size": 29.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.9194, "open_interest": 66.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0598, "vega": 0.0193, "theta": -0.0075, "rho": -0.0073, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-07T10:07:58", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "AMRN261218C00012000", "bid": 2.35, "bid_size": 37.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.9399, "open_interest": 18.0, "volume": 0.0, "delta": 0.743, "gamma": 0.073, "vega": 0.0227, "theta": -0.0084, "rho": 0.0183, "theo": 2.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T15:32:08", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AMRN261218P00012000", "bid": 0.1, "bid_size": 975.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.6512, "open_interest": 2.0, "volume": 1.0, "delta": -0.2765, "gamma": 0.0749, "vega": 0.0228, "theta": -0.0086, "rho": -0.0098, "theo": 0.9185, "change": -0.325, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -27.6596, "prev_day_close": 0.775000024586916}, {"option": "AMRN261218C00013000", "bid": 1.65, "bid_size": 38.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.723, "open_interest": 1.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0839, "vega": 0.0256, "theta": -0.0092, "rho": 0.0169, "theo": 2.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-07-27T10:36:22", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "AMRN261218P00013000", "bid": 0.25, "bid_size": 968.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.5504, "open_interest": 0.0, "volume": 1.0, "delta": -0.3633, "gamma": 0.0867, "vega": 0.0256, "theta": -0.0095, "rho": -0.0125, "theo": 1.32, "change": -0.625, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -32.4675, "prev_day_close": 1.05000001192093}, {"option": "AMRN261218C00014000", "bid": 1.35, "bid_size": 34.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.9682, "open_interest": 3.0, "volume": 1.0, "delta": 0.5713, "gamma": 0.0893, "vega": 0.0272, "theta": -0.0098, "rho": 0.0151, "theo": 1.7807, "change": -0.4, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -17.3913, "prev_day_close": 2.65000003576279}, {"option": "AMRN261218P00014000", "bid": 0.65, "bid_size": 50.0, "ask": 2.4, "ask_size": 25.0, "iv": 0.5362, "open_interest": 42.0, "volume": 1.0, "delta": -0.454, "gamma": 0.0929, "vega": 0.027, "theta": -0.0102, "rho": -0.0151, "theo": 1.8469, "change": -0.375, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -16.8539, "prev_day_close": 1.52500003576279}, {"option": "AMRN261218C00015000", "bid": 0.95, "bid_size": 47.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.721, "open_interest": 40.0, "volume": 1.0, "delta": 0.4886, "gamma": 0.0893, "vega": 0.0275, "theta": -0.01, "rho": 0.0131, "theo": 1.4156, "change": -0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -4.61539, "prev_day_close": 1.57500001788139}, {"option": "AMRN261218P00015000", "bid": 1.15, "bid_size": 90.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.5851, "open_interest": 37.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0936, "vega": 0.027, "theta": -0.0105, "rho": -0.0173, "theo": 2.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-07-10T12:17:01", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "AMRN261218C00016000", "bid": 0.65, "bid_size": 36.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.8647, "open_interest": 54.0, "volume": 1.0, "delta": 0.4154, "gamma": 0.0854, "vega": 0.0268, "theta": -0.01, "rho": 0.0113, "theo": 1.1363, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -15.7895, "prev_day_close": 1.65000003576279}, {"option": "AMRN261218P00016000", "bid": 2.6, "bid_size": 38.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0905, "vega": 0.026, "theta": -0.0105, "rho": -0.0189, "theo": 3.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AMRN261218C00017000", "bid": 0.05, "bid_size": 972.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.8068, "open_interest": 29.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0795, "vega": 0.0255, "theta": -0.0096, "rho": 0.0097, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-19T15:58:25", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "AMRN261218P00017000", "bid": 3.2, "bid_size": 73.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.085, "vega": 0.0242, "theta": -0.0103, "rho": -0.0198, "theo": 4.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AMRN261218C00018000", "bid": 0.35, "bid_size": 39.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.874, "open_interest": 4.0, "volume": 1.0, "delta": 0.3001, "gamma": 0.0726, "vega": 0.0238, "theta": -0.0092, "rho": 0.0083, "theo": 0.7558, "change": -0.45, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -37.5, "prev_day_close": 1.17499999701977}, {"option": "AMRN261218P00018000", "bid": 4.0, "bid_size": 73.0, "ask": 5.4, "ask_size": 34.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0786, "vega": 0.0219, "theta": -0.01, "rho": -0.0199, "theo": 4.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMRN261218C00019000", "bid": 0.35, "bid_size": 16.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.9513, "open_interest": 298.0, "volume": 1.0, "delta": 0.2561, "gamma": 0.0657, "vega": 0.022, "theta": -0.0087, "rho": 0.0071, "theo": 0.6254, "change": -0.575, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -48.9362, "prev_day_close": 1.17499999701977}, {"option": "AMRN261218P00019000", "bid": 5.2, "bid_size": 70.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0722, "vega": 0.0196, "theta": -0.0095, "rho": -0.02, "theo": 5.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AMRN261218C00020000", "bid": 0.1, "bid_size": 37.0, "ask": 1.95, "ask_size": 67.0, "iv": 0.9605, "open_interest": 41.0, "volume": 1.0, "delta": 0.2195, "gamma": 0.0591, "vega": 0.0202, "theta": -0.0081, "rho": 0.0061, "theo": 0.522, "change": -0.85, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -62.963, "prev_day_close": 1.02500002458692}, {"option": "AMRN261218P00020000", "bid": 6.1, "bid_size": 60.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.7137, "open_interest": 5.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0657, "vega": 0.0173, "theta": -0.009, "rho": -0.019, "theo": 6.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:19:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AMRN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 60.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0529, "vega": 0.0185, "theta": -0.0075, "rho": 0.0053, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "AMRN261218P00021000", "bid": 7.0, "bid_size": 62.0, "ask": 8.2, "ask_size": 27.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0601, "vega": 0.0149, "theta": -0.0086, "rho": -0.0181, "theo": 7.5666, "change": 0.0, "open": 0.0, "high": 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": "AMRN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 31.0, "iv": 1.0717, "open_interest": 2.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0474, "vega": 0.0168, "theta": -0.007, "rho": 0.0046, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMRN261218P00022000", "bid": 7.7, "bid_size": 62.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.055, "vega": 0.0124, "theta": -0.008, "rho": -0.0158, "theo": 8.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "AMRN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.8842, "open_interest": 77.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0339, "vega": 0.0126, "theta": -0.0054, "rho": 0.003, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-14T14:51:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN261218P00025000", "bid": 10.4, "bid_size": 62.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0385, "vega": 0.0062, "theta": -0.0067, "rho": -0.0095, "theo": 11.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "AMRN270319C00001000", "bid": 11.7, "bid_size": 30.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0023, "theta": -0.0011, "rho": 0.0035, "theo": 13.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-24T15:26:54", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AMRN270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 37.0, "iv": 3.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.0023, "theta": -0.0016, "rho": -0.0013, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN270319C00002000", "bid": 10.8, "bid_size": 30.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.004, "theta": -0.0016, "rho": 0.0076, "theo": 12.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AMRN270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0023, "vega": 0.004, "theta": -0.0021, "rho": -0.0019, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN270319C00003000", "bid": 9.0, "bid_size": 30.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0019, "rho": 0.0118, "theo": 11.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AMRN270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 1.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0039, "vega": 0.0057, "theta": -0.0024, "rho": -0.0026, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN270319C00004000", "bid": 8.6, "bid_size": 30.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.006, "vega": 0.0073, "theta": -0.0022, "rho": 0.0159, "theo": 10.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "AMRN270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 26.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0061, "vega": 0.0074, "theta": -0.0026, "rho": -0.0033, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN270319C00005000", "bid": 8.4, "bid_size": 10.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0087, "vega": 0.0093, "theta": -0.0025, "rho": 0.0198, "theo": 9.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "AMRN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 24.0, "iv": 1.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0088, "vega": 0.0094, "theta": -0.0029, "rho": -0.0042, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMRN270319C00006000", "bid": 7.6, "bid_size": 10.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0123, "vega": 0.0117, "theta": -0.0029, "rho": 0.0233, "theo": 8.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "AMRN270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0124, "vega": 0.0118, "theta": -0.0033, "rho": -0.0054, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 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": "AMRN270319C00009000", "bid": 4.7, "bid_size": 20.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.029, "vega": 0.0215, "theta": -0.0044, "rho": 0.0309, "theo": 5.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMRN270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.7786, "open_interest": 1.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0297, "vega": 0.0217, "theta": -0.0048, "rho": -0.0114, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMRN270319C00010000", "bid": 4.4, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0362, "vega": 0.0254, "theta": -0.0051, "rho": 0.0319, "theo": 5.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMRN270319P00010000", "bid": 0.05, "bid_size": 905.0, "ask": 1.85, "ask_size": 27.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0373, "vega": 0.0256, "theta": -0.0054, "rho": -0.0145, "theo": 0.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "AMRN270319C00011000", "bid": 3.6, "bid_size": 17.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.7545, "open_interest": 2.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0436, "vega": 0.0294, "theta": -0.0057, "rho": 0.0322, "theo": 4.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T10:13:48", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMRN270319P00011000", "bid": 0.6, "bid_size": 20.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0451, "vega": 0.0296, "theta": -0.006, "rho": -0.018, "theo": 1.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "AMRN270319C00012000", "bid": 3.2, "bid_size": 36.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0503, "vega": 0.0329, "theta": -0.0062, "rho": 0.0316, "theo": 3.7874, "change": 0.0, "open": 0.0, "high": 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": "AMRN270319P00012000", "bid": 0.95, "bid_size": 58.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.5946, "open_interest": 5.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0524, "vega": 0.033, "theta": -0.0066, "rho": -0.0219, "theo": 1.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "AMRN270319C00013000", "bid": 2.45, "bid_size": 41.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.6987, "open_interest": 1.0, "volume": 1.0, "delta": 0.6874, "gamma": 0.0558, "vega": 0.0357, "theta": -0.0066, "rho": 0.0304, "theo": 3.2398, "change": 0.195, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-09-18T12:06:11", "percent_change": 6.90266, "prev_day_close": 3.27499997615814}, {"option": "AMRN270319P00013000", "bid": 1.25, "bid_size": 54.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0586, "vega": 0.0358, "theta": -0.007, "rho": -0.026, "theo": 2.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMRN270319C00014000", "bid": 1.95, "bid_size": 49.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.7618, "open_interest": 362.0, "volume": 1.0, "delta": 0.6285, "gamma": 0.0598, "vega": 0.0378, "theta": -0.007, "rho": 0.0288, "theo": 2.7666, "change": 0.34, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-18T12:00:44", "percent_change": 14.4681, "prev_day_close": 3.07499992847443}, {"option": "AMRN270319P00014000", "bid": 2.0, "bid_size": 46.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0633, "vega": 0.0376, "theta": -0.0074, "rho": -0.0298, "theo": 2.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AMRN270319C00015000", "bid": 1.6, "bid_size": 45.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.7876, "open_interest": 65.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0622, "vega": 0.039, "theta": -0.0072, "rho": 0.0268, "theo": 2.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-08T13:25:24", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMRN270319P00015000", "bid": 2.0, "bid_size": 49.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0665, "vega": 0.0384, "theta": -0.0076, "rho": -0.0332, "theo": 3.1346, "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": 2.89999997615814}, {"option": "AMRN270319C00016000", "bid": 0.8, "bid_size": 21.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.7439, "open_interest": 3.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.063, "vega": 0.0393, "theta": -0.0072, "rho": 0.0247, "theo": 2.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-18T11:44:56", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "AMRN270319P00016000", "bid": 2.25, "bid_size": 62.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0681, "vega": 0.0383, "theta": -0.0077, "rho": -0.0363, "theo": 3.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "AMRN270319C00017000", "bid": 0.45, "bid_size": 365.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.722, "open_interest": 2.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0626, "vega": 0.039, "theta": -0.0072, "rho": 0.0226, "theo": 1.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-07-21T12:03:30", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "AMRN270319P00017000", "bid": 3.0, "bid_size": 62.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0686, "vega": 0.0373, "theta": -0.0077, "rho": -0.0382, "theo": 4.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AMRN270319C00018000", "bid": 0.2, "bid_size": 906.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.6964, "open_interest": 1.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0611, "vega": 0.0382, "theta": -0.007, "rho": 0.0206, "theo": 1.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-06T11:19:51", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "AMRN270319P00018000", "bid": 4.0, "bid_size": 62.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.068, "vega": 0.0357, "theta": -0.0076, "rho": -0.0396, "theo": 5.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMRN270319C00019000", "bid": 0.05, "bid_size": 931.0, "ask": 2.75, "ask_size": 30.0, "iv": 0.7074, "open_interest": 3.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.059, "vega": 0.0369, "theta": -0.0068, "rho": 0.0186, "theo": 1.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-10T13:26:40", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "AMRN270319P00019000", "bid": 4.4, "bid_size": 62.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0667, "vega": 0.0337, "theta": -0.0075, "rho": -0.0402, "theo": 6.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMRN270319C00020000", "bid": 0.4, "bid_size": 51.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.779, "open_interest": 16.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0564, "vega": 0.0354, "theta": -0.0065, "rho": 0.0169, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-17T14:45:49", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMRN270319P00020000", "bid": 5.3, "bid_size": 62.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0648, "vega": 0.0308, "theta": -0.0073, "rho": -0.0393, "theo": 6.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "AMRN270319C00025000", "bid": 0.25, "bid_size": 1.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.6903, "open_interest": 27.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0411, "vega": 0.0263, "theta": -0.0049, "rho": 0.01, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T10:30:19", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AMRN270319P00025000", "bid": 10.4, "bid_size": 55.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0524, "vega": 0.0152, "theta": -0.0061, "rho": -0.0258, "theo": 11.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}], "symbol": "AMRN", "security_type": "stock", "exchange_id": 2, "current_price": 13.63, "price_change": -0.24, "price_change_percent": -1.7608, "bid": 13.58, "ask": 14.34, "bid_size": 300, "ask_size": 100, "open": 13.85, "high": 13.9, "low": 13.58, "close": 13.63, "prev_day_close": 13.63, "volume": 50664, "iv30": 59.25, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:54", "tick": "down"}, "symbol": "AMRN"}