{"timestamp": "2026-11-09 23:02:31", "data": {"options": [{"option": "ATEN261120C00012500", "bid": 13.0, "bid_size": 59.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0023, "vega": 0.0006, "theta": -0.006, "rho": 0.0009, "theo": 14.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ATEN261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 198.0, "iv": 3.1934, "open_interest": 9.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0086, "rho": -0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-01T15:31:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261120C00015000", "bid": 10.5, "bid_size": 50.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0082, "rho": 0.0014, "theo": 12.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ATEN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 3.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0045, "vega": 0.0016, "theta": -0.0105, "rho": -0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 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": "ATEN261120C00017500", "bid": 8.0, "bid_size": 51.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0082, "vega": 0.0019, "theta": -0.0116, "rho": 0.0021, "theo": 9.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ATEN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 1.9111, "open_interest": 3.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0086, "vega": 0.0025, "theta": -0.0134, "rho": -0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-05T10:39:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261120C00020000", "bid": 5.1, "bid_size": 87.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0176, "vega": 0.0035, "theta": -0.0168, "rho": 0.0028, "theo": 7.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T09:46:08", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ATEN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 62.0, "iv": 1.4333, "open_interest": 5.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0181, "vega": 0.0041, "theta": -0.0182, "rho": -0.0004, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:53:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261120C00022500", "bid": 2.6, "bid_size": 166.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 111.0, "volume": 5.0, "delta": 0.9212, "gamma": 0.0422, "vega": 0.0066, "theta": -0.0258, "rho": 0.0037, "theo": 4.6207, "change": 1.735, "open": 4.16, "high": 4.16, "low": 4.16, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T14:31:27", "percent_change": 71.5464, "prev_day_close": 2.42499995231628}, {"option": "ATEN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 1.4606, "open_interest": 8.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0422, "vega": 0.0074, "theta": -0.0263, "rho": -0.0009, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T13:12:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ATEN261120C00025000", "bid": 1.2, "bid_size": 272.0, "ask": 2.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 492.0, "volume": 3.0, "delta": 0.7837, "gamma": 0.1076, "vega": 0.0135, "theta": -0.0398, "rho": 0.0043, "theo": 2.3349, "change": 0.845, "open": 1.04, "high": 1.68, "low": 1.04, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T11:26:49", "percent_change": 109.032, "prev_day_close": 0.775000005960464}, {"option": "ATEN261120P00025000", "bid": 0.15, "bid_size": 46.0, "ask": 1.8, "ask_size": 167.0, "iv": 0.9889, "open_interest": 286.0, "volume": 0.0, "delta": -0.225, "gamma": 0.1049, "vega": 0.0141, "theta": -0.039, "rho": -0.0023, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:33:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ATEN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.4984, "open_interest": 1173.0, "volume": 5.0, "delta": 0.1555, "gamma": 0.0876, "vega": 0.0112, "theta": -0.0291, "rho": 0.0013, "theo": 0.2077, "change": 0.095, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:19:44", "percent_change": 54.2857, "prev_day_close": 0.174999997019768}, {"option": "ATEN261120P00030000", "bid": 2.9, "bid_size": 36.0, "ask": 5.1, "ask_size": 56.0, "iv": 1.081, "open_interest": 39.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0872, "vega": 0.0112, "theta": -0.0287, "rho": -0.0091, "theo": 3.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:33:35", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ATEN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.7213, "open_interest": 240.0, "volume": 15.0, "delta": 0.0284, "gamma": 0.0181, "vega": 0.0031, "theta": -0.0096, "rho": 0.0002, "theo": 0.0358, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:58:31", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "ATEN261120P00035000", "bid": 7.7, "bid_size": 13.0, "ask": 10.0, "ask_size": 46.0, "iv": 1.6039, "open_interest": 3.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0182, "vega": 0.0031, "theta": -0.0087, "rho": -0.0097, "theo": 8.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-10-23T13:00:33", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ATEN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 1.6713, "open_interest": 765.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0051, "vega": 0.001, "theta": -0.0036, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T12:34:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ATEN261120P00040000", "bid": 12.7, "bid_size": 38.0, "ask": 15.0, "ask_size": 46.0, "iv": 2.0677, "open_interest": 14.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0051, "vega": 0.001, "theta": -0.0021, "rho": -0.009, "theo": 13.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ATEN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 234.0, "iv": 2.01, "open_interest": 1401.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-24T09:51:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ATEN261120P00045000", "bid": 17.7, "bid_size": 10.0, "ask": 20.0, "ask_size": 35.0, "iv": 2.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": -0.0092, "theo": 18.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "ATEN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 2.2981, "open_interest": 310.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:35:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ATEN261120P00050000", "bid": 22.6, "bid_size": 9.0, "ask": 25.0, "ask_size": 35.0, "iv": 2.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": -0.0098, "theo": 23.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ATEN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 2.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATEN261120P00055000", "bid": 27.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 35.0, "iv": 2.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0107, "theo": 28.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ATEN261218C00002500", "bid": 23.1, "bid_size": 41.0, "ask": 26.4, "ask_size": 8.0, "iv": 5.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 24.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-03-25T13:47:39", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "ATEN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0013, "theta": -0.006, "rho": -0.0002, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 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": "ATEN261218C00005000", "bid": 20.6, "bid_size": 41.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0004, "theta": -0.0059, "rho": 0.0003, "theo": 22.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-02-10T13:18:59", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "ATEN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 158.0, "iv": 4.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.001, "vega": 0.0021, "theta": -0.0071, "rho": -0.0004, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATEN261218C00007500", "bid": 18.1, "bid_size": 41.0, "ask": 21.4, "ask_size": 9.0, "iv": 2.691, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0082, "rho": 0.0007, "theo": 19.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.22, "last_trade_time": "2026-06-03T10:05:16", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ATEN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 2.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0019, "vega": 0.003, "theta": -0.0079, "rho": -0.0005, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 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": "ATEN261218C00010000", "bid": 15.6, "bid_size": 41.0, "ask": 18.9, "ask_size": 9.0, "iv": 2.1264, "open_interest": 2.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0094, "rho": 0.0012, "theo": 17.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-25T15:33:26", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ATEN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 2.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0031, "vega": 0.0041, "theta": -0.0086, "rho": -0.0007, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 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": "ATEN261218C00012500", "bid": 13.1, "bid_size": 49.0, "ask": 16.6, "ask_size": 8.0, "iv": 1.8173, "open_interest": 5.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0064, "vega": 0.0023, "theta": -0.0104, "rho": 0.0021, "theo": 14.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ATEN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 1.218, "open_interest": 9.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0052, "vega": 0.0055, "theta": -0.0095, "rho": -0.001, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-06-01T15:25:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ATEN261218C00015000", "bid": 10.6, "bid_size": 49.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.4011, "open_interest": 6.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0106, "vega": 0.0047, "theta": -0.0118, "rho": 0.0041, "theo": 12.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-09-17T09:44:56", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ATEN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.3444, "open_interest": 1.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0085, "vega": 0.0075, "theta": -0.0106, "rho": -0.0014, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-24T13:38:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261218C00017500", "bid": 8.5, "bid_size": 87.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0175, "vega": 0.0074, "theta": -0.0143, "rho": 0.0053, "theo": 9.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-20T09:32:15", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ATEN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 99.0, "iv": 1.3744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0144, "vega": 0.0104, "theta": -0.0121, "rho": -0.002, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-04-27T10:15:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261218C00020000", "bid": 5.2, "bid_size": 90.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 17.0, "volume": 2.0, "delta": 0.9205, "gamma": 0.03, "vega": 0.0116, "theta": -0.0163, "rho": 0.0076, "theo": 7.1998, "change": 0.51, "open": 5.56, "high": 5.56, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-09T09:54:29", "percent_change": 10.099, "prev_day_close": 5.04999995231628}, {"option": "ATEN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.7868, "open_interest": 17.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0251, "vega": 0.0148, "theta": -0.0141, "rho": -0.0032, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:19:27", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ATEN261218C00022500", "bid": 4.0, "bid_size": 71.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.4385, "open_interest": 28.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0516, "vega": 0.02, "theta": -0.0185, "rho": 0.0112, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ATEN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 100.0, "iv": 0.8931, "open_interest": 3.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0455, "vega": 0.0216, "theta": -0.0167, "rho": -0.0054, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-02T11:20:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ATEN261218C00025000", "bid": 2.65, "bid_size": 96.0, "ask": 2.95, "ask_size": 28.0, "iv": 0.5127, "open_interest": 923.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0844, "vega": 0.03, "theta": -0.0202, "rho": 0.0128, "theo": 2.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T12:03:55", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ATEN261218P00025000", "bid": 0.6, "bid_size": 24.0, "ask": 1.0, "ask_size": 110.0, "iv": 0.4558, "open_interest": 270.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0793, "vega": 0.0306, "theta": -0.0193, "rho": -0.0101, "theo": 0.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T14:20:07", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ATEN261218C00030000", "bid": 0.45, "bid_size": 47.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.4379, "open_interest": 3019.0, "volume": 258.0, "delta": 0.2508, "gamma": 0.0785, "vega": 0.028, "theta": -0.0165, "rho": 0.0061, "theo": 0.5573, "change": 0.25, "open": 0.2, "high": 0.55, "low": 0.2, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:31:34", "percent_change": 100.0, "prev_day_close": 0.250000007450581}, {"option": "ATEN261218P00030000", "bid": 3.2, "bid_size": 40.0, "ask": 5.4, "ask_size": 98.0, "iv": 0.6456, "open_interest": 14.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0772, "vega": 0.0278, "theta": -0.0159, "rho": -0.0267, "theo": 3.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-08T09:55:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ATEN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 75.0, "iv": 0.5746, "open_interest": 201.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0313, "vega": 0.0136, "theta": -0.0094, "rho": 0.0021, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ATEN261218P00035000", "bid": 7.7, "bid_size": 25.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.8225, "open_interest": 6.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.031, "vega": 0.0135, "theta": -0.0085, "rho": -0.0368, "theo": 8.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-10-23T13:00:33", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ATEN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7313, "open_interest": 371.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0138, "vega": 0.007, "theta": -0.0055, "rho": 0.0009, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:25:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATEN261218P00040000", "bid": 12.3, "bid_size": 51.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0137, "vega": 0.0069, "theta": -0.0041, "rho": -0.0436, "theo": 13.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-10-27T12:52:20", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ATEN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.0768, "open_interest": 37.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0069, "vega": 0.0039, "theta": -0.0033, "rho": 0.0005, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-07-23T14:33:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261218P00045000", "bid": 17.1, "bid_size": 41.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0069, "vega": 0.0039, "theta": -0.0016, "rho": -0.049, "theo": 18.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ATEN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 1.2299, "open_interest": 14.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0021, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-07-23T11:08:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN261218P00050000", "bid": 21.8, "bid_size": 41.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0039, "vega": 0.0024, "theta": 0.0, "rho": -0.0526, "theo": 23.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ATEN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 1.3632, "open_interest": 219.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0014, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T11:05:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ATEN261218P00055000", "bid": 27.1, "bid_size": 41.0, "ask": 29.5, "ask_size": 19.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0025, "vega": 0.0016, "theta": 0.0, "rho": -0.0533, "theo": 28.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500011444092}, {"option": "ATEN270219C00015000", "bid": 10.2, "bid_size": 83.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.01, "vega": 0.0144, "theta": -0.004, "rho": 0.0251, "theo": 12.2106, "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": 10.1500000953674}, {"option": "ATEN270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0095, "vega": 0.015, "theta": -0.0056, "rho": -0.0045, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 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": "ATEN270219C00017500", "bid": 8.1, "bid_size": 83.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0157, "vega": 0.0205, "theta": -0.0053, "rho": 0.0318, "theo": 9.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ATEN270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0155, "vega": 0.021, "theta": -0.0067, "rho": -0.0069, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ATEN270219C00020000", "bid": 6.1, "bid_size": 64.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4025, "open_interest": 10.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0253, "vega": 0.0292, "theta": -0.0071, "rho": 0.0377, "theo": 7.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-09-29T09:30:06", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ATEN270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.788, "open_interest": 2.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0253, "vega": 0.0294, "theta": -0.0081, "rho": -0.0108, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T13:48:57", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ATEN270219C00022500", "bid": 4.2, "bid_size": 62.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4952, "open_interest": 1.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0392, "vega": 0.0405, "theta": -0.0093, "rho": 0.0401, "theo": 5.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-07-06T14:15:03", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ATEN270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 53.0, "iv": 0.5781, "open_interest": 5.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0392, "vega": 0.0406, "theta": -0.01, "rho": -0.0177, "theo": 0.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-19T14:02:55", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ATEN270219C00025000", "bid": 2.15, "bid_size": 128.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.3797, "open_interest": 48.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0529, "vega": 0.0512, "theta": -0.0115, "rho": 0.0373, "theo": 3.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:42:40", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ATEN270219P00025000", "bid": 1.6, "bid_size": 23.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.53, "open_interest": 4.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0529, "vega": 0.0513, "theta": -0.0118, "rho": -0.0283, "theo": 1.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:02:23", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ATEN270219C00030000", "bid": 1.45, "bid_size": 69.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.4864, "open_interest": 51.0, "volume": 4.0, "delta": 0.3967, "gamma": 0.0538, "vega": 0.0545, "theta": -0.0132, "rho": 0.0241, "theo": 1.7262, "change": 0.59, "open": 1.54, "high": 1.79, "low": 1.54, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:38:39", "percent_change": 49.1667, "prev_day_close": 1.19999998807907}, {"option": "ATEN270219P00030000", "bid": 4.3, "bid_size": 46.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.4967, "open_interest": 3.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0544, "vega": 0.0544, "theta": -0.0129, "rho": -0.0494, "theo": 4.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T11:57:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ATEN270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 118.0, "iv": 0.6388, "open_interest": 19.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0384, "vega": 0.0433, "theta": -0.0116, "rho": 0.0145, "theo": 0.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-16T09:41:55", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ATEN270219P00035000", "bid": 8.0, "bid_size": 5.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.04, "vega": 0.0426, "theta": -0.0109, "rho": -0.0576, "theo": 8.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ATEN270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.5469, "open_interest": 136.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0262, "vega": 0.0322, "theta": -0.0094, "rho": 0.0091, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:03:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATEN270219P00040000", "bid": 12.1, "bid_size": 48.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0284, "vega": 0.0303, "theta": -0.0082, "rho": -0.0552, "theo": 13.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ATEN270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.6586, "open_interest": 7.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0181, "vega": 0.0239, "theta": -0.0074, "rho": 0.006, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T12:41:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATEN270219P00045000", "bid": 16.7, "bid_size": 41.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0206, "vega": 0.0207, "theta": -0.0058, "rho": -0.0482, "theo": 18.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ATEN270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7535, "open_interest": 16.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0129, "vega": 0.0179, "theta": -0.0058, "rho": 0.0041, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:14:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN270219P00050000", "bid": 22.1, "bid_size": 8.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0148, "vega": 0.0134, "theta": -0.0034, "rho": -0.0378, "theo": 23.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ATEN270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.8362, "open_interest": 109.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0093, "vega": 0.0136, "theta": -0.0046, "rho": 0.0029, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:23:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATEN270219P00055000", "bid": 27.0, "bid_size": 41.0, "ask": 29.5, "ask_size": 19.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.01, "vega": 0.008, "theta": -0.0008, "rho": -0.0285, "theo": 28.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "ATEN270521C00015000", "bid": 10.4, "bid_size": 83.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0103, "vega": 0.0232, "theta": -0.0024, "rho": 0.047, "theo": 12.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-14T14:47:53", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ATEN270521P00015000", "bid": 0.1, "bid_size": 13.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0099, "vega": 0.0237, "theta": -0.0037, "rho": -0.0104, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "ATEN270521C00017500", "bid": 8.7, "bid_size": 54.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0161, "vega": 0.033, "theta": -0.0037, "rho": 0.0577, "theo": 10.1271, "change": 0.0, "open": 0.0, "high": 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": "ATEN270521P00017500", "bid": 0.05, "bid_size": 9.0, "ask": 2.55, "ask_size": 114.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0158, "vega": 0.0338, "theta": -0.0048, "rho": -0.0164, "theo": 0.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ATEN270521C00020000", "bid": 7.9, "bid_size": 12.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.5462, "open_interest": 1.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0238, "vega": 0.0463, "theta": -0.0052, "rho": 0.0666, "theo": 8.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-09-29T09:30:06", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ATEN270521P00020000", "bid": 0.05, "bid_size": 59.0, "ask": 2.6, "ask_size": 137.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0236, "vega": 0.0464, "theta": -0.006, "rho": -0.0255, "theo": 0.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ATEN270521C00022500", "bid": 4.4, "bid_size": 98.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.3713, "open_interest": 1.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0323, "vega": 0.0593, "theta": -0.0068, "rho": 0.0695, "theo": 6.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T11:26:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ATEN270521P00022500", "bid": 0.8, "bid_size": 76.0, "ask": 2.6, "ask_size": 133.0, "iv": 0.5058, "open_interest": 1.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0324, "vega": 0.06, "theta": -0.0074, "rho": -0.0384, "theo": 1.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T11:32:52", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ATEN270521C00025000", "bid": 4.4, "bid_size": 55.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.4895, "open_interest": 0.0, "volume": 1.0, "delta": 0.6571, "gamma": 0.0391, "vega": 0.0705, "theta": -0.0081, "rho": 0.0657, "theo": 4.6691, "change": 1.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:13:06", "percent_change": 36.1111, "prev_day_close": 3.60000002384186}, {"option": "ATEN270521P00025000", "bid": 2.1, "bid_size": 33.0, "ask": 4.3, "ask_size": 124.0, "iv": 0.5699, "open_interest": 1.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0396, "vega": 0.0708, "theta": -0.0084, "rho": -0.054, "theo": 2.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T11:51:30", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ATEN270521C00030000", "bid": 1.35, "bid_size": 163.0, "ask": 3.8, "ask_size": 187.0, "iv": 0.468, "open_interest": 1020.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0425, "vega": 0.0766, "theta": -0.0091, "rho": 0.0492, "theo": 2.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T12:53:03", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ATEN270521P00030000", "bid": 5.0, "bid_size": 37.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.4521, "open_interest": 1.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0437, "vega": 0.0765, "theta": -0.009, "rho": -0.0831, "theo": 5.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-16T12:00:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ATEN270521C00035000", "bid": 1.0, "bid_size": 91.0, "ask": 1.75, "ask_size": 52.0, "iv": 0.47, "open_interest": 32.0, "volume": 2.0, "delta": 0.2939, "gamma": 0.0361, "vega": 0.0669, "theta": -0.0082, "rho": 0.0332, "theo": 1.4588, "change": -0.175, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:50:45", "percent_change": -11.1111, "prev_day_close": 1.57499995268881}, {"option": "ATEN270521P00035000", "bid": 8.6, "bid_size": 48.0, "ask": 11.0, "ask_size": 91.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0383, "vega": 0.0654, "theta": -0.0078, "rho": -0.0977, "theo": 9.1464, "change": 0.0, "open": 0.0, "high": 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": "ATEN270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.4414, "open_interest": 6.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0275, "vega": 0.0528, "theta": -0.0066, "rho": 0.0218, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-07T09:39:31", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ATEN270521P00040000", "bid": 13.0, "bid_size": 47.0, "ask": 15.3, "ask_size": 53.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0312, "vega": 0.0484, "theta": -0.006, "rho": -0.0935, "theo": 13.5095, "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": 15.2999997138977}, {"option": "ATEN271217C00012500", "bid": 13.0, "bid_size": 89.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0085, "vega": 0.0367, "theta": -0.0021, "rho": 0.0572, "theo": 15.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:51:00", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ATEN271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 93.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0072, "vega": 0.04, "theta": -0.0034, "rho": -0.0308, "theo": 0.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ATEN271217C00015000", "bid": 11.0, "bid_size": 86.0, "ask": 14.2, "ask_size": 28.0, "iv": 0.5565, "open_interest": 11.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0119, "vega": 0.0475, "theta": -0.0025, "rho": 0.0734, "theo": 12.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T11:18:36", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "ATEN271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0105, "vega": 0.0498, "theta": -0.0036, "rho": -0.0395, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ATEN271217C00017500", "bid": 9.0, "bid_size": 85.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0162, "vega": 0.0606, "theta": -0.0031, "rho": 0.089, "theo": 10.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ATEN271217P00017500", "bid": 0.1, "bid_size": 36.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0148, "vega": 0.0619, "theta": -0.0039, "rho": -0.0519, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ATEN271217C00020000", "bid": 7.4, "bid_size": 65.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0212, "vega": 0.075, "theta": -0.0037, "rho": 0.1016, "theo": 8.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ATEN271217P00020000", "bid": 0.95, "bid_size": 27.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.02, "vega": 0.0756, "theta": -0.0043, "rho": -0.0691, "theo": 1.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ATEN271217C00022500", "bid": 5.8, "bid_size": 60.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.026, "vega": 0.089, "theta": -0.0043, "rho": 0.1078, "theo": 6.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ATEN271217P00022500", "bid": 2.0, "bid_size": 38.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.4926, "open_interest": 2.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0252, "vega": 0.0892, "theta": -0.0047, "rho": -0.0915, "theo": 2.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:32:52", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ATEN271217C00025000", "bid": 4.5, "bid_size": 73.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.4579, "open_interest": 1.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0293, "vega": 0.1, "theta": -0.0049, "rho": 0.1068, "theo": 5.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-06T15:33:30", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ATEN271217P00025000", "bid": 2.9, "bid_size": 7.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0291, "vega": 0.1001, "theta": -0.0051, "rho": -0.1171, "theo": 3.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ATEN271217C00030000", "bid": 2.5, "bid_size": 71.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0307, "vega": 0.1084, "theta": -0.0057, "rho": 0.0934, "theo": 3.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ATEN271217P00030000", "bid": 4.5, "bid_size": 63.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0317, "vega": 0.1084, "theta": -0.0055, "rho": -0.1641, "theo": 6.6708, "change": 0.0, "open": 0.0, "high": 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": "ATEN271217C00035000", "bid": 1.9, "bid_size": 67.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.4712, "open_interest": 2.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0282, "vega": 0.1048, "theta": -0.0058, "rho": 0.0768, "theo": 2.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:42:50", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ATEN271217P00035000", "bid": 8.0, "bid_size": 71.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.3989, "open_interest": 1.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0303, "vega": 0.1039, "theta": -0.0053, "rho": -0.1948, "theo": 10.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-03T12:04:53", "percent_change": 0.0, "prev_day_close": 11.75}], "symbol": "ATEN", "security_type": "stock", "exchange_id": 3, "current_price": 27.06, "price_change": 2.3, "price_change_percent": 9.2892, "bid": 25.93, "ask": 27.52, "bid_size": 200, "ask_size": 200, "open": 24.91, "high": 27.19, "low": 24.3, "close": 27.06, "prev_day_close": 24.76, "volume": 1854393, "iv30": 47.988, "iv30_change": -3.412, "iv30_change_percent": -6.6381, "seqno": 10402926308, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ATEN"}