{"timestamp": "2026-11-08 23:52:14", "data": {"options": [{"option": "ATER261120C00000500", "bid": 0.05, "bid_size": 1108.0, "ask": 0.75, "ask_size": 101.0, "iv": 3.3001, "open_interest": 44.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.3857, "vega": 0.0002, "theta": -0.002, "rho": 0.0002, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:47:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ATER261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.6122, "open_interest": 25.0, "volume": 2.0, "delta": -0.0789, "gamma": 0.3868, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0163, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:49:35", "percent_change": -44.0, "prev_day_close": 0.025000000372529}, {"option": "ATER261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 826.0, "iv": 7.9287, "open_interest": 41.0, "volume": 0.0, "delta": 0.446, "gamma": 1.0683, "vega": 0.0007, "theta": -0.0053, "rho": 0.0001, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:32:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ATER261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1009.0, "iv": 8.4794, "open_interest": 1.0, "volume": 0.0, "delta": -0.5598, "gamma": 1.073, "vega": 0.0007, "theta": -0.0053, "rho": -0.0002, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T10:36:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ATER261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1196.0, "iv": 6.0145, "open_interest": 1.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.6284, "vega": 0.0006, "theta": -0.0067, "rho": 0.0001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T10:00:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATER261120P00001500", "bid": 0.1, "bid_size": 1006.0, "ask": 2.05, "ask_size": 977.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.6315, "vega": 0.0006, "theta": -0.0067, "rho": -0.0003, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "ATER261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.5324, "open_interest": 175.0, "volume": 0.0, "delta": 0.218, "gamma": 0.3937, "vega": 0.0005, "theta": -0.0077, "rho": 0.0, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:27:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATER261120P00002500", "bid": 1.3, "bid_size": 165.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.3969, "vega": 0.0005, "theta": -0.0077, "rho": -0.0004, "theo": 1.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-07-09T14:07:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ATER261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1254.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.258, "vega": 0.0004, "theta": -0.0086, "rho": 0.0, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:16:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ATER261120P00005000", "bid": 3.6, "bid_size": 167.0, "ask": 5.6, "ask_size": 970.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.2625, "vega": 0.0004, "theta": -0.0088, "rho": -0.0007, "theo": 4.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-02T14:47:47", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ATER261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1198.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.2147, "vega": 0.0004, "theta": -0.0091, "rho": 0.0, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 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": "ATER261120P00007500", "bid": 6.1, "bid_size": 167.0, "ask": 7.8, "ask_size": 968.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.2204, "vega": 0.0004, "theta": -0.0094, "rho": -0.0009, "theo": 6.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-07-15T11:28:13", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ATER261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 143.0, "iv": 2.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ATER261218P00002500", "bid": 1.1, "bid_size": 167.0, "ask": 2.75, "ask_size": 920.0, "iv": 4.6693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ATER261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1260.0, "iv": 5.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ATER261218P00005000", "bid": 3.6, "bid_size": 167.0, "ask": 5.0, "ask_size": 967.0, "iv": 4.6016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ATER261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1174.0, "iv": 6.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ATER261218P00007500", "bid": 6.1, "bid_size": 167.0, "ask": 7.6, "ask_size": 967.0, "iv": 5.6095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ATER270219C00000500", "bid": 0.05, "bid_size": 1163.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.0132, "open_interest": 60.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.3336, "vega": 0.001, "theta": -0.0007, "rho": 0.0009, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ATER270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1782.0, "iv": 4.9388, "open_interest": 2.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.337, "vega": 0.001, "theta": -0.0007, "rho": -0.0004, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T12:19:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATER270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 696.0, "iv": 2.1741, "open_interest": 24.0, "volume": 2.0, "delta": 0.6073, "gamma": 0.5832, "vega": 0.0018, "theta": -0.0013, "rho": 0.0008, "theo": 0.2295, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:36:36", "percent_change": -84.6154, "prev_day_close": 0.374999994412065}, {"option": "ATER270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 468.0, "iv": 1.6044, "open_interest": 3.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.5961, "vega": 0.0018, "theta": -0.0013, "rho": -0.0015, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-31T14:33:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATER270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 953.0, "iv": 2.8431, "open_interest": 28.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.5334, "vega": 0.0018, "theta": -0.0014, "rho": 0.0006, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:50:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATER270219P00001500", "bid": 0.4, "bid_size": 515.0, "ask": 1.35, "ask_size": 406.0, "iv": 2.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.5527, "vega": 0.0018, "theta": -0.0015, "rho": -0.0023, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ATER270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1357.0, "iv": 3.3817, "open_interest": 19.0, "volume": 0.0, "delta": 0.307, "gamma": 0.4108, "vega": 0.0016, "theta": -0.0014, "rho": 0.0004, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:23:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATER270219P00002500", "bid": 1.35, "bid_size": 238.0, "ask": 2.85, "ask_size": 974.0, "iv": 4.0685, "open_interest": 30.0, "volume": 0.0, "delta": -0.73, "gamma": 0.4398, "vega": 0.0015, "theta": -0.0015, "rho": -0.0033, "theo": 1.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-22T13:29:59", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ATER270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 2.0589, "open_interest": 19.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.2735, "vega": 0.0012, "theta": -0.0013, "rho": 0.0003, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-24T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATER270219P00005000", "bid": 3.6, "bid_size": 167.0, "ask": 5.0, "ask_size": 968.0, "iv": 3.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.3241, "vega": 0.001, "theta": -0.0016, "rho": -0.0039, "theo": 4.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ATER270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1628.0, "iv": 4.3214, "open_interest": 1.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.216, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:33:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATER270219P00007500", "bid": 5.9, "bid_size": 167.0, "ask": 7.6, "ask_size": 968.0, "iv": 3.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.2788, "vega": 0.0006, "theta": -0.0016, "rho": -0.0032, "theo": 6.6629, "change": 0.0, "open": 0.0, "high": 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": "ATER270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 1.0628, "open_interest": 33.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.4296, "vega": 0.0019, "theta": -0.0005, "rho": 0.0007, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:30:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATER270521P00002500", "bid": 1.4, "bid_size": 480.0, "ask": 3.0, "ask_size": 967.0, "iv": 3.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.5468, "vega": 0.0011, "theta": -0.0006, "rho": -0.0027, "theo": 1.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ATER270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 854.0, "iv": 1.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.2693, "vega": 0.0016, "theta": -0.0006, "rho": 0.0005, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ATER270521P00005000", "bid": 3.6, "bid_size": 412.0, "ask": 5.0, "ask_size": 967.0, "iv": 2.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.2891, "vega": 0.0003, "theta": -0.0007, "rho": -0.0013, "theo": 4.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ATER270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2244.0, "iv": 3.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.2188, "vega": 0.0014, "theta": -0.0006, "rho": 0.0004, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 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": "ATER270521P00007500", "bid": 5.9, "bid_size": 413.0, "ask": 7.6, "ask_size": 966.0, "iv": 2.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.1478, "vega": 0.0002, "theta": -0.0001, "rho": -0.0008, "theo": 6.6511, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ATER", "security_type": "stock", "exchange_id": 2, "current_price": 0.8527, "price_change": 0.0026, "price_change_percent": 0.3059, "bid": 0.7905, "ask": 0.86, "bid_size": 1300, "ask_size": 100, "open": 0.846, "high": 0.8799, "low": 0.8225, "close": 0.8526, "prev_day_close": 0.85, "volume": 152787, "iv30": 76.656, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:58", "tick": "up"}, "symbol": "ATER"}