{"timestamp": "2026-11-09 23:18:11", "data": {"options": [{"option": "ATHM261120C00012500", "bid": 9.5, "bid_size": 18.0, "ask": 11.0, "ask_size": 19.0, "iv": 2.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0043, "vega": 0.001, "theta": -0.0049, "rho": 0.0043, "theo": 9.9121, "change": 0.0, "open": 0.0, "high": 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": "ATHM261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 2.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0043, "vega": 0.001, "theta": -0.006, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 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": "ATHM261120C00015000", "bid": 6.8, "bid_size": 17.0, "ask": 8.7, "ask_size": 17.0, "iv": 1.9476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0064, "rho": 0.0052, "theo": 7.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ATHM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 2.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0072, "rho": -0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 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": "ATHM261120C00017500", "bid": 3.4, "bid_size": 17.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0235, "vega": 0.0029, "theta": -0.0091, "rho": 0.006, "theo": 4.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ATHM261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0235, "vega": 0.0029, "theta": -0.0097, "rho": -0.0003, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 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": "ATHM261120C00020000", "bid": 1.0, "bid_size": 37.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0843, "vega": 0.0067, "theta": -0.0149, "rho": 0.0063, "theo": 2.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "ATHM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.406, "open_interest": 43.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0845, "vega": 0.0067, "theta": -0.0152, "rho": -0.0007, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-21T11:31:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATHM261120C00022500", "bid": 0.25, "bid_size": 13.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.3665, "open_interest": 36.0, "volume": 3.0, "delta": 0.4813, "gamma": 0.3233, "vega": 0.0155, "theta": -0.0226, "rho": 0.0037, "theo": 0.4457, "change": -0.3, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:24:56", "percent_change": -37.5, "prev_day_close": 0.799999982118606}, {"option": "ATHM261120P00022500", "bid": 0.25, "bid_size": 25.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.2895, "open_interest": 143.0, "volume": 0.0, "delta": -0.521, "gamma": 0.3255, "vega": 0.0155, "theta": -0.0228, "rho": -0.0034, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:21:59", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "ATHM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0845, "vega": 0.0055, "theta": -0.0099, "rho": 0.0006, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:38:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ATHM261120P00025000", "bid": 1.35, "bid_size": 18.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0873, "vega": 0.0051, "theta": -0.01, "rho": -0.0038, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ATHM261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0214, "vega": 0.0018, "theta": -0.004, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "ATHM261120P00027500", "bid": 4.2, "bid_size": 17.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0242, "vega": 0.0012, "theta": -0.0036, "rho": -0.0019, "theo": 5.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ATHM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0072, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "ATHM261120P00030000", "bid": 6.5, "bid_size": 18.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0018, "rho": -0.0002, "theo": 7.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ATHM261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 2.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ATHM261120P00032500", "bid": 8.0, "bid_size": 12.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ATHM261218C00005000", "bid": 15.4, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 2.3187, "open_interest": 4.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0024, "vega": 0.0039, "theta": -0.0137, "rho": 0.0036, "theo": 17.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-07-06T15:32:38", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "ATHM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 4.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0024, "vega": 0.0039, "theta": -0.0152, "rho": -0.0008, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ATHM261218C00007500", "bid": 12.9, "bid_size": 1.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0044, "vega": 0.0053, "theta": -0.0138, "rho": 0.006, "theo": 15.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-07-01T11:07:31", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ATHM261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0044, "vega": 0.0053, "theta": -0.0151, "rho": -0.001, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ATHM261218C00010000", "bid": 11.0, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0073, "vega": 0.0067, "theta": -0.0134, "rho": 0.0089, "theo": 12.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ATHM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0072, "vega": 0.0067, "theta": -0.0146, "rho": -0.0013, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ATHM261218C00012500", "bid": 7.9, "bid_size": 15.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.012, "vega": 0.0084, "theta": -0.013, "rho": 0.012, "theo": 10.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ATHM261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.012, "vega": 0.0084, "theta": -0.014, "rho": -0.0016, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATHM261218C00015000", "bid": 6.9, "bid_size": 27.0, "ask": 8.6, "ask_size": 29.0, "iv": 1.0143, "open_interest": 20.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0204, "vega": 0.0108, "theta": -0.0128, "rho": 0.0144, "theo": 7.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-06T15:25:35", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ATHM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.5357, "open_interest": 3.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0204, "vega": 0.0108, "theta": -0.0135, "rho": -0.0021, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATHM261218C00017500", "bid": 4.5, "bid_size": 17.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0378, "vega": 0.0145, "theta": -0.0126, "rho": 0.0162, "theo": 5.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-09-18T13:36:50", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ATHM261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.1293, "open_interest": 43.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0379, "vega": 0.0146, "theta": -0.0132, "rho": -0.0031, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:58:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ATHM261218C00020000", "bid": 1.5, "bid_size": 74.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.3813, "open_interest": 272.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.081, "vega": 0.021, "theta": -0.0126, "rho": 0.0167, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-17T15:44:25", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ATHM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.3525, "open_interest": 60.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0815, "vega": 0.021, "theta": -0.0129, "rho": -0.0051, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T13:01:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ATHM261218C00022500", "bid": 0.6, "bid_size": 43.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.306, "open_interest": 125.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.1645, "vega": 0.0291, "theta": -0.0123, "rho": 0.0119, "theo": 0.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T10:33:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ATHM261218P00022500", "bid": 0.75, "bid_size": 14.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.3342, "open_interest": 4.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.1669, "vega": 0.0291, "theta": -0.0124, "rho": -0.0108, "theo": 0.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "ATHM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.3219, "open_interest": 193.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.1023, "vega": 0.0222, "theta": -0.0114, "rho": 0.0053, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T14:01:30", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ATHM261218P00025000", "bid": 2.0, "bid_size": 28.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.1053, "vega": 0.0216, "theta": -0.0114, "rho": -0.0146, "theo": 2.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ATHM261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.9273, "open_interest": 1.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0564, "vega": 0.0155, "theta": -0.0098, "rho": 0.003, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-19T15:38:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ATHM261218P00027500", "bid": 3.7, "bid_size": 26.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0589, "vega": 0.0145, "theta": -0.0098, "rho": -0.0146, "theo": 5.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ATHM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5146, "open_interest": 101.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0351, "vega": 0.0113, "theta": -0.0084, "rho": 0.0019, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:57:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ATHM261218P00030000", "bid": 6.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0374, "vega": 0.0101, "theta": -0.0082, "rho": -0.0138, "theo": 7.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ATHM261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.2472, "open_interest": 1.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0236, "vega": 0.0086, "theta": -0.0071, "rho": 0.0013, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-08T09:31:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATHM261218P00032500", "bid": 8.0, "bid_size": 9.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.026, "vega": 0.007, "theta": -0.0068, "rho": -0.012, "theo": 10.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "ATHM270319C00012500", "bid": 7.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0117, "vega": 0.0123, "theta": -0.005, "rho": 0.019, "theo": 10.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ATHM270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0163, "vega": 0.0239, "theta": -0.0086, "rho": -0.0107, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ATHM270319C00015000", "bid": 5.4, "bid_size": 8.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0206, "vega": 0.0147, "theta": -0.0052, "rho": 0.0223, "theo": 7.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ATHM270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.7863, "open_interest": 32.0, "volume": 0.0, "delta": -0.155, "gamma": 0.027, "vega": 0.0296, "theta": -0.008, "rho": -0.0136, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T12:57:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATHM270319C00017500", "bid": 3.4, "bid_size": 8.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0394, "vega": 0.022, "theta": -0.0057, "rho": 0.0255, "theo": 5.2675, "change": 0.0, "open": 0.0, "high": 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": "ATHM270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.6052, "open_interest": 45.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0466, "vega": 0.0373, "theta": -0.0074, "rho": -0.0182, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T11:21:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ATHM270319C00020000", "bid": 1.3, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0832, "vega": 0.0312, "theta": -0.0069, "rho": 0.0264, "theo": 2.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "ATHM270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0807, "vega": 0.0466, "theta": -0.0069, "rho": -0.0272, "theo": 1.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ATHM270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4194, "open_interest": 18.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.1167, "vega": 0.0448, "theta": -0.0084, "rho": 0.0222, "theo": 1.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:31:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ATHM270319P00022500", "bid": 1.2, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.365, "open_interest": 12.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0936, "vega": 0.0479, "theta": -0.0065, "rho": -0.0398, "theo": 2.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:08:24", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ATHM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.5273, "open_interest": 65.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0811, "vega": 0.0424, "theta": -0.0075, "rho": 0.0167, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T12:21:46", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "ATHM270319P00025000", "bid": 2.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0704, "vega": 0.04, "theta": -0.006, "rho": -0.0479, "theo": 4.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "ATHM270319C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.5883, "open_interest": 1.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.054, "vega": 0.0353, "theta": -0.0064, "rho": 0.0129, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATHM270319P00027500", "bid": 4.6, "bid_size": 9.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0511, "vega": 0.0324, "theta": -0.0053, "rho": -0.0527, "theo": 6.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ATHM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6865, "open_interest": 9.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0393, "vega": 0.0298, "theta": -0.0057, "rho": 0.0099, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-28T12:44:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ATHM270319P00030000", "bid": 7.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0383, "vega": 0.0265, "theta": -0.0045, "rho": -0.0568, "theo": 9.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ATHM270617C00012500", "bid": 7.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0144, "vega": 0.0195, "theta": -0.0038, "rho": 0.0258, "theo": 10.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ATHM270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0154, "vega": 0.0335, "theta": -0.0061, "rho": -0.0206, "theo": 1.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ATHM270617C00015000", "bid": 5.4, "bid_size": 8.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0248, "vega": 0.0235, "theta": -0.0044, "rho": 0.0298, "theo": 7.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ATHM270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0248, "vega": 0.0411, "theta": -0.0058, "rho": -0.0256, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 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": "ATHM270617C00017500", "bid": 2.95, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0448, "vega": 0.035, "theta": -0.0052, "rho": 0.0372, "theo": 5.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ATHM270617P00017500", "bid": 0.05, "bid_size": 32.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0404, "vega": 0.0504, "theta": -0.0054, "rho": -0.0333, "theo": 1.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ATHM270617C00020000", "bid": 1.75, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0781, "vega": 0.0483, "theta": -0.006, "rho": 0.0408, "theo": 3.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ATHM270617P00020000", "bid": 0.6, "bid_size": 8.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0637, "vega": 0.0604, "theta": -0.005, "rho": -0.0458, "theo": 1.7907, "change": 0.0, "open": 0.0, "high": 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": "ATHM270617C00022500", "bid": 0.55, "bid_size": 4.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0878, "vega": 0.0625, "theta": -0.0058, "rho": 0.0438, "theo": 1.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ATHM270617P00022500", "bid": 1.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.077, "vega": 0.063, "theta": -0.0048, "rho": -0.0607, "theo": 2.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ATHM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0652, "vega": 0.0588, "theta": -0.0049, "rho": 0.0349, "theo": 1.1289, "change": 0.0, "open": 0.0, "high": 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": "ATHM270617P00025000", "bid": 3.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0673, "vega": 0.0556, "theta": -0.0043, "rho": -0.0698, "theo": 4.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "ATHM270617C00027500", "bid": 0.1, "bid_size": 19.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.5234, "open_interest": 1.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0497, "vega": 0.0517, "theta": -0.0045, "rho": 0.0271, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:28:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ATHM270617P00027500", "bid": 5.3, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0535, "vega": 0.0463, "theta": -0.0036, "rho": -0.0732, "theo": 7.0691, "change": 0.0, "open": 0.0, "high": 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": "ATHM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0397, "vega": 0.0451, "theta": -0.0042, "rho": 0.0213, "theo": 0.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ATHM270617P00030000", "bid": 7.8, "bid_size": 8.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0423, "vega": 0.0382, "theta": -0.0027, "rho": -0.076, "theo": 9.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}], "symbol": "ATHM", "security_type": "stock", "exchange_id": 3, "current_price": 22.35, "price_change": -0.52, "price_change_percent": -2.2737, "bid": 19.0, "ask": 23.3, "bid_size": 100, "ask_size": 100, "open": 22.79, "high": 22.8, "low": 22.22, "close": 22.35, "prev_day_close": 22.87, "volume": 264982, "iv30": 33.415, "iv30_change": 1.201, "iv30_change_percent": 3.7282, "seqno": 10403628479, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "ATHM"}