{"timestamp": "2026-10-23 03:38:31", "data": {"options": [{"option": "ANTX261120C00001000", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0105, "vega": 0.0002, "theta": 0.0, "rho": 0.0004, "theo": 2.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-06T11:55:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ANTX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0098, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "ANTX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0607, "vega": 0.0008, "theta": -0.0012, "rho": 0.0011, "theo": 1.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0597, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0222, "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": 0.025000000372529}, {"option": "ANTX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 6.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.3048, "vega": 0.0026, "theta": -0.0035, "rho": 0.0019, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.3049, "vega": 0.0026, "theta": -0.0037, "rho": -0.0006, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 7.234, "open_interest": 2.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.4341, "vega": 0.0039, "theta": -0.0057, "rho": 0.001, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T15:13:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 722.0, "iv": 5.9011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.4362, "vega": 0.0039, "theta": -0.0056, "rho": -0.002, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.241, "vega": 0.0029, "theta": -0.0056, "rho": 0.0005, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 3.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.2438, "vega": 0.0029, "theta": -0.0051, "rho": -0.0026, "theo": 1.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-19T15:32:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.0813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.1545, "vega": 0.0022, "theta": -0.0052, "rho": 0.0004, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.1577, "vega": 0.0022, "theta": -0.0043, "rho": -0.0029, "theo": 2.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.1112, "vega": 0.0018, "theta": -0.0047, "rho": 0.0003, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00007000", "bid": 1.0, "bid_size": 37.0, "ask": 5.9, "ask_size": 72.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.1147, "vega": 0.0018, "theta": -0.0036, "rho": -0.0031, "theo": 3.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ANTX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.086, "vega": 0.0015, "theta": -0.0044, "rho": 0.0002, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00008000", "bid": 2.0, "bid_size": 37.0, "ask": 7.0, "ask_size": 73.0, "iv": 2.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0898, "vega": 0.0015, "theta": -0.0029, "rho": -0.0032, "theo": 4.4163, "change": 0.0, "open": 0.0, "high": 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": "ANTX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0699, "vega": 0.0013, "theta": -0.0041, "rho": 0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00009000", "bid": 3.0, "bid_size": 37.0, "ask": 8.0, "ask_size": 73.0, "iv": 2.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0736, "vega": 0.0013, "theta": -0.0022, "rho": -0.0033, "theo": 5.4081, "change": 0.0, "open": 0.0, "high": 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": "ANTX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0587, "vega": 0.0012, "theta": -0.0039, "rho": 0.0001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00010000", "bid": 4.0, "bid_size": 30.0, "ask": 9.0, "ask_size": 55.0, "iv": 2.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0623, "vega": 0.0011, "theta": -0.0016, "rho": -0.0033, "theo": 6.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ANTX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0506, "vega": 0.0011, "theta": -0.0037, "rho": 0.0001, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261120P00011000", "bid": 5.0, "bid_size": 30.0, "ask": 10.0, "ask_size": 55.0, "iv": 2.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.054, "vega": 0.001, "theta": -0.001, "rho": -0.0033, "theo": 7.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ANTX261218C00001000", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0207, "vega": 0.0009, "theta": -0.0007, "rho": 0.0009, "theo": 2.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ANTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 660.0, "iv": 1.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0199, "vega": 0.0009, "theta": -0.0017, "rho": -0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 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": "ANTX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0796, "vega": 0.0022, "theta": -0.0019, "rho": 0.002, "theo": 1.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0786, "vega": 0.0022, "theta": -0.0025, "rho": -0.0006, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 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": "ANTX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 289.0, "iv": 4.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.2446, "vega": 0.0044, "theta": -0.003, "rho": 0.0029, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ANTX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 722.0, "iv": 5.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.2446, "vega": 0.0044, "theta": -0.0032, "rho": -0.0015, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANTX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.3041, "vega": 0.0057, "theta": -0.0044, "rho": 0.0021, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 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": "ANTX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 722.0, "iv": 3.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.3063, "vega": 0.0057, "theta": -0.0042, "rho": -0.0036, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ANTX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.2123, "vega": 0.0051, "theta": -0.0052, "rho": 0.0014, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.2152, "vega": 0.0051, "theta": -0.0047, "rho": -0.0049, "theo": 1.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.1623, "vega": 0.0047, "theta": -0.0056, "rho": 0.0011, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.1655, "vega": 0.0046, "theta": -0.0048, "rho": -0.0058, "theo": 2.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.1336, "vega": 0.0043, "theta": -0.0059, "rho": 0.001, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261218P00007000", "bid": 1.0, "bid_size": 29.0, "ask": 5.9, "ask_size": 55.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.137, "vega": 0.0043, "theta": -0.0047, "rho": -0.0066, "theo": 3.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ANTX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.1152, "vega": 0.0041, "theta": -0.0061, "rho": 0.0008, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX261218P00008000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 54.0, "iv": 1.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.1188, "vega": 0.004, "theta": -0.0045, "rho": -0.0073, "theo": 4.5625, "change": 0.0, "open": 0.0, "high": 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": "ANTX270115C00001000", "bid": 0.1, "bid_size": 722.0, "ask": 5.0, "ask_size": 290.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0223, "vega": 0.0012, "theta": -0.0008, "rho": 0.0013, "theo": 2.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-12T11:25:36", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "ANTX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 660.0, "iv": 1.5783, "open_interest": 3.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0213, "vega": 0.0013, "theta": -0.0014, "rho": -0.0004, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:00:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANTX270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0799, "vega": 0.003, "theta": -0.0017, "rho": 0.0028, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0788, "vega": 0.003, "theta": -0.0021, "rho": -0.001, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANTX270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 3.8427, "open_interest": 1.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.2136, "vega": 0.0055, "theta": -0.0025, "rho": 0.004, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T09:32:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 722.0, "iv": 4.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.2138, "vega": 0.0055, "theta": -0.0027, "rho": -0.0025, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ANTX270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 288.0, "iv": 3.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.2565, "vega": 0.0069, "theta": -0.0035, "rho": 0.0031, "theo": 0.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ANTX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 180.0, "iv": 2.0162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.2592, "vega": 0.0069, "theta": -0.0034, "rho": -0.0052, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ANTX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.368, "gamma": 0.1952, "vega": 0.0066, "theta": -0.0041, "rho": 0.0022, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.1987, "vega": 0.0065, "theta": -0.0038, "rho": -0.0071, "theo": 1.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "ANTX270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.156, "vega": 0.0061, "theta": -0.0045, "rho": 0.0018, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.1601, "vega": 0.0061, "theta": -0.004, "rho": -0.0084, "theo": 2.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.9124, "open_interest": 51.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.132, "vega": 0.0058, "theta": -0.0048, "rho": 0.0016, "theo": 0.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00007000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 55.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.1365, "vega": 0.0057, "theta": -0.004, "rho": -0.0095, "theo": 3.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "ANTX270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0556, "open_interest": 50.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.1159, "vega": 0.0055, "theta": -0.0049, "rho": 0.0014, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00008000", "bid": 2.1, "bid_size": 27.0, "ask": 7.0, "ask_size": 52.0, "iv": 1.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.1208, "vega": 0.0054, "theta": -0.004, "rho": -0.0107, "theo": 4.6215, "change": 0.0, "open": 0.0, "high": 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": "ANTX270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1779, "open_interest": 1.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.1044, "vega": 0.0053, "theta": -0.0051, "rho": 0.0013, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:53:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00009000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 55.0, "iv": 1.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.1097, "vega": 0.0052, "theta": -0.0039, "rho": -0.0113, "theo": 5.6049, "change": 0.0, "open": 0.0, "high": 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": "ANTX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0958, "vega": 0.0051, "theta": -0.0052, "rho": 0.0012, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270115P00010000", "bid": 4.0, "bid_size": 30.0, "ask": 9.0, "ask_size": 55.0, "iv": 1.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.1014, "vega": 0.005, "theta": -0.0038, "rho": -0.0123, "theo": 6.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ANTX270416C00001000", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0239, "vega": 0.0023, "theta": -0.0008, "rho": 0.0024, "theo": 2.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ANTX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0222, "vega": 0.0023, "theta": -0.001, "rho": -0.0012, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ANTX270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0741, "vega": 0.005, "theta": -0.0013, "rho": 0.0051, "theo": 1.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0724, "vega": 0.005, "theta": -0.0015, "rho": -0.0029, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ANTX270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.1535, "vega": 0.0082, "theta": -0.0018, "rho": 0.0066, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 722.0, "iv": 4.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.1538, "vega": 0.0082, "theta": -0.0019, "rho": -0.006, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.1779, "vega": 0.0098, "theta": -0.0023, "rho": 0.0058, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7939, "open_interest": 10.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.1811, "vega": 0.0098, "theta": -0.0023, "rho": -0.0102, "theo": 1.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANTX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.1553, "vega": 0.0099, "theta": -0.0027, "rho": 0.0048, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 180.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.1603, "vega": 0.0098, "theta": -0.0026, "rho": -0.0137, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANTX270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.1349, "vega": 0.0096, "theta": -0.003, "rho": 0.0042, "theo": 0.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00006000", "bid": 0.25, "bid_size": 722.0, "ask": 4.9, "ask_size": 180.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.1411, "vega": 0.0096, "theta": -0.0028, "rho": -0.0164, "theo": 2.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ANTX270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.1202, "vega": 0.0094, "theta": -0.0032, "rho": 0.0038, "theo": 0.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00007000", "bid": 1.1, "bid_size": 36.0, "ask": 6.0, "ask_size": 73.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.1273, "vega": 0.0092, "theta": -0.003, "rho": -0.0186, "theo": 3.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ANTX270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.1095, "vega": 0.0092, "theta": -0.0034, "rho": 0.0035, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00008000", "bid": 2.1, "bid_size": 36.0, "ask": 7.0, "ask_size": 73.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.1175, "vega": 0.009, "theta": -0.003, "rho": -0.0205, "theo": 4.7833, "change": 0.0, "open": 0.0, "high": 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": "ANTX270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.1014, "vega": 0.009, "theta": -0.0035, "rho": 0.0032, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00009000", "bid": 3.1, "bid_size": 36.0, "ask": 8.0, "ask_size": 73.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.1101, "vega": 0.0087, "theta": -0.0031, "rho": -0.0222, "theo": 5.7569, "change": 0.0, "open": 0.0, "high": 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": "ANTX270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 270.0, "iv": 3.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.095, "vega": 0.0088, "theta": -0.0036, "rho": 0.0031, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00010000", "bid": 4.1, "bid_size": 36.0, "ask": 9.0, "ask_size": 73.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.1045, "vega": 0.0085, "theta": -0.0031, "rho": -0.0237, "theo": 6.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ANTX270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0899, "vega": 0.0086, "theta": -0.0036, "rho": 0.0029, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANTX270416P00011000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 55.0, "iv": 1.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.1001, "vega": 0.0083, "theta": -0.0031, "rho": -0.0251, "theo": 7.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}], "symbol": "ANTX", "security_type": "stock", "exchange_id": 2, "current_price": 3.64, "price_change": 0.04, "price_change_percent": 1.0989, "bid": 3.28, "ask": 4.0, "bid_size": 100, "ask_size": 200, "open": 3.57, "high": 3.72, "low": 3.521, "close": 3.64, "prev_day_close": 3.64, "volume": 95191, "iv30": 78.025, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150551077, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "ANTX"}