{"timestamp": "2026-11-09 23:17:06", "data": {"options": [{"option": "ATI261120C00037500", "bid": 146.5, "bid_size": 7.0, "ask": 149.2, "ask_size": 8.0, "iv": 4.3524, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0133, "theo": 147.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "ATI261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 4.8224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00040000", "bid": 143.8, "bid_size": 8.0, "ask": 146.7, "ask_size": 8.0, "iv": 3.9857, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 144.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.9, "last_trade_time": "2026-08-12T09:33:22", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "ATI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 4.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2025-08-25T09:51:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00042500", "bid": 141.3, "bid_size": 10.0, "ask": 144.2, "ask_size": 8.0, "iv": 3.8233, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0151, "theo": 142.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-07-29T10:48:15", "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "ATI261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 4.4511, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2025-09-18T13:18:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00045000", "bid": 138.9, "bid_size": 6.0, "ask": 141.7, "ask_size": 8.0, "iv": 3.7637, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.016, "theo": 139.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.050003051758}, {"option": "ATI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 4.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00047500", "bid": 136.3, "bid_size": 7.0, "ask": 139.2, "ask_size": 8.0, "iv": 3.5272, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0169, "theo": 137.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "ATI261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 4.1248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00050000", "bid": 133.8, "bid_size": 6.0, "ask": 136.7, "ask_size": 8.0, "iv": 3.3914, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0178, "theo": 135.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2025-10-20T15:45:46", "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "ATI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 3.9755, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2025-08-12T12:08:46", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00055000", "bid": 128.4, "bid_size": 7.0, "ask": 131.8, "ask_size": 8.0, "iv": 2.7771, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 130.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.15, "last_trade_time": "2026-08-20T10:17:30", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "ATI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 3.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00060000", "bid": 123.8, "bid_size": 7.0, "ask": 126.8, "ask_size": 9.0, "iv": 2.9924, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 125.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.81, "last_trade_time": "2026-10-16T12:33:40", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "ATI261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 3.4493, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-19T11:13:54", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00065000", "bid": 118.7, "bid_size": 9.0, "ask": 121.8, "ask_size": 8.0, "iv": 2.7036, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0231, "theo": 120.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.5, "last_trade_time": "2026-10-16T12:25:24", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "ATI261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 3.2203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00067500", "bid": 116.3, "bid_size": 7.0, "ask": 119.3, "ask_size": 8.0, "iv": 2.6806, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.024, "theo": 117.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "ATI261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 3.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00070000", "bid": 113.8, "bid_size": 11.0, "ask": 116.8, "ask_size": 9.0, "iv": 2.5847, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0249, "theo": 115.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2025-10-28T09:59:51", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "ATI261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 3.0091, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-03-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00072500", "bid": 111.3, "bid_size": 7.0, "ask": 114.3, "ask_size": 9.0, "iv": 2.4923, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0258, "theo": 112.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.35, "last_trade_time": "2026-10-22T10:20:18", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "ATI261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.9093, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-03-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00075000", "bid": 108.8, "bid_size": 11.0, "ask": 111.8, "ask_size": 8.0, "iv": 2.4033, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0266, "theo": 110.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.3, "last_trade_time": "2026-09-22T15:49:53", "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "ATI261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.813, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2025-07-01T11:02:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00077500", "bid": 106.4, "bid_size": 24.0, "ask": 109.3, "ask_size": 14.0, "iv": 2.378, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0275, "theo": 107.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.3, "last_trade_time": "2026-11-06T09:55:35", "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "ATI261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.7199, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2025-12-08T11:17:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00080000", "bid": 104.0, "bid_size": 9.0, "ask": 106.8, "ask_size": 14.0, "iv": 2.3469, "open_interest": 52.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0284, "theo": 105.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-11-05T10:45:46", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "ATI261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4205, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T13:03:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ATI261120C00082500", "bid": 101.3, "bid_size": 2.0, "ask": 104.0, "ask_size": 7.0, "iv": 1.9052, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0293, "theo": 102.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2025-12-03T11:57:51", "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "ATI261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.5426, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T10:09:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00085000", "bid": 98.8, "bid_size": 16.0, "ask": 101.8, "ask_size": 8.0, "iv": 2.0756, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0302, "theo": 100.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-09-22T13:22:22", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "ATI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.458, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2025-10-08T11:41:54", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00087500", "bid": 96.0, "bid_size": 8.0, "ask": 99.3, "ask_size": 8.0, "iv": 1.7574, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0311, "theo": 97.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2026-01-08T13:14:22", "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "ATI261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.3759, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T15:58:47", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00090000", "bid": 94.0, "bid_size": 9.0, "ask": 96.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.032, "theo": 95.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-03-30T14:09:54", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "ATI261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 37.0, "iv": 2.296, "open_interest": 7.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-17T15:11:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00092500", "bid": 91.5, "bid_size": 13.0, "ask": 94.3, "ask_size": 9.0, "iv": 1.9567, "open_interest": 30.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0328, "theo": 92.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-01-30T09:35:40", "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "ATI261120P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 37.0, "iv": 2.2183, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T13:45:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00095000", "bid": 88.8, "bid_size": 12.0, "ask": 91.8, "ask_size": 9.0, "iv": 1.7858, "open_interest": 31.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0337, "theo": 90.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-10-27T13:42:00", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "ATI261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 2.1426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-27T09:30:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00097500", "bid": 86.3, "bid_size": 5.0, "ask": 89.3, "ask_size": 8.0, "iv": 1.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0346, "theo": 87.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-01-07T14:36:28", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "ATI261120P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 13.0, "iv": 2.0822, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-06-12T14:44:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120C00100000", "bid": 83.9, "bid_size": 12.0, "ask": 86.8, "ask_size": 8.0, "iv": 1.703, "open_interest": 11.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0355, "theo": 85.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2025-10-10T11:56:31", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "ATI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 37.0, "iv": 2.0099, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.004, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-17T15:09:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ATI261120C00105000", "bid": 78.7, "bid_size": 8.0, "ask": 81.8, "ask_size": 8.0, "iv": 1.4688, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0372, "theo": 80.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2025-10-28T09:38:06", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "ATI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 11.0, "iv": 1.8703, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0055, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-17T10:24:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ATI261120C00110000", "bid": 73.9, "bid_size": 8.0, "ask": 76.8, "ask_size": 8.0, "iv": 1.4516, "open_interest": 6.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.039, "theo": 75.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.04, "last_trade_time": "2026-10-29T13:03:50", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "ATI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.6232, "open_interest": 9.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0077, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:35:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATI261120C00115000", "bid": 69.1, "bid_size": 24.0, "ask": 71.9, "ask_size": 20.0, "iv": 1.4406, "open_interest": 14.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0025, "rho": 0.0407, "theo": 70.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.13, "last_trade_time": "2026-10-20T14:13:21", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "ATI261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.4299, "open_interest": 7.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0106, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:14:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ATI261120C00120000", "bid": 64.3, "bid_size": 15.0, "ask": 66.9, "ask_size": 19.0, "iv": 1.3774, "open_interest": 19.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0072, "rho": 0.0424, "theo": 65.1567, "change": 12.01, "open": 68.31, "high": 68.31, "low": 68.31, "tick": "up", "last_trade_price": 68.31, "last_trade_time": "2026-11-09T13:40:16", "percent_change": 21.3321, "prev_day_close": 56.3000011444092}, {"option": "ATI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 89.0, "iv": 1.3726, "open_interest": 569.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0148, "rho": -0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-23T09:40:11", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI261120C00125000", "bid": 59.1, "bid_size": 24.0, "ask": 61.9, "ask_size": 12.0, "iv": 1.2102, "open_interest": 13.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0134, "rho": 0.044, "theo": 60.1841, "change": 13.35, "open": 64.6, "high": 64.6, "low": 64.6, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-11-09T13:31:52", "percent_change": 26.0488, "prev_day_close": 51.25}, {"option": "ATI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 1.2095, "open_interest": 502.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0204, "rho": -0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T09:45:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATI261120C00130000", "bid": 54.0, "bid_size": 18.0, "ask": 56.9, "ask_size": 10.0, "iv": 1.0743, "open_interest": 3.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0009, "vega": 0.008, "theta": -0.0218, "rho": 0.0456, "theo": 55.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.83, "last_trade_time": "2026-10-15T09:35:46", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "ATI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 61.0, "iv": 1.2685, "open_interest": 14.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0009, "vega": 0.008, "theta": -0.0283, "rho": -0.0006, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T13:23:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ATI261120C00135000", "bid": 49.0, "bid_size": 18.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.9964, "open_interest": 166.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0331, "rho": 0.047, "theo": 50.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-10-29T10:16:04", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "ATI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 1.1712, "open_interest": 27.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0013, "vega": 0.0114, "theta": -0.039, "rho": -0.0009, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T14:41:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ATI261120C00140000", "bid": 44.2, "bid_size": 24.0, "ask": 46.8, "ask_size": 19.0, "iv": 0.8946, "open_interest": 17.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0019, "vega": 0.016, "theta": -0.0482, "rho": 0.0484, "theo": 45.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.09, "last_trade_time": "2026-10-29T13:03:50", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ATI261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 1.0672, "open_interest": 126.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0019, "vega": 0.016, "theta": -0.0536, "rho": -0.0013, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T14:14:17", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ATI261120C00145000", "bid": 39.6, "bid_size": 8.0, "ask": 42.2, "ask_size": 10.0, "iv": 0.9302, "open_interest": 3.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0028, "vega": 0.0223, "theta": -0.0683, "rho": 0.0494, "theo": 40.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.35, "last_trade_time": "2026-05-26T09:56:05", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "ATI261120P00145000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7518, "open_interest": 836.0, "volume": 4.0, "delta": -0.0308, "gamma": 0.0028, "vega": 0.0223, "theta": -0.0731, "rho": -0.002, "theo": 0.3037, "change": -0.725, "open": 0.35, "high": 0.35, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:37:11", "percent_change": -74.359, "prev_day_close": 0.975000001490116}, {"option": "ATI261120C00150000", "bid": 34.4, "bid_size": 40.0, "ask": 37.3, "ask_size": 21.0, "iv": 0.8105, "open_interest": 11.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.004, "vega": 0.0309, "theta": -0.0944, "rho": 0.0502, "theo": 35.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-02T10:29:04", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ATI261120P00150000", "bid": 0.15, "bid_size": 46.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.7402, "open_interest": 165.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.004, "vega": 0.031, "theta": -0.0988, "rho": -0.0029, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:58:19", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ATI261120C00155000", "bid": 29.7, "bid_size": 40.0, "ask": 32.6, "ask_size": 24.0, "iv": 0.7738, "open_interest": 50.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0057, "vega": 0.0422, "theta": -0.1276, "rho": 0.0504, "theo": 30.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-02T10:56:07", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ATI261120P00155000", "bid": 0.2, "bid_size": 37.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.6666, "open_interest": 1557.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0057, "vega": 0.0424, "theta": -0.1315, "rho": -0.0042, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T13:25:12", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ATI261120C00160000", "bid": 25.2, "bid_size": 33.0, "ask": 28.0, "ask_size": 32.0, "iv": 0.7431, "open_interest": 167.0, "volume": 1.0, "delta": 0.9007, "gamma": 0.0079, "vega": 0.0564, "theta": -0.168, "rho": 0.05, "theo": 26.2531, "change": 6.45, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 33.3333, "prev_day_close": 19.3500003814697}, {"option": "ATI261120P00160000", "bid": 0.65, "bid_size": 33.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.666, "open_interest": 164.0, "volume": 1.0, "delta": -0.1, "gamma": 0.008, "vega": 0.0566, "theta": -0.1716, "rho": -0.0061, "theo": 1.0767, "change": -1.55, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:26:34", "percent_change": -60.7843, "prev_day_close": 2.54999995231628}, {"option": "ATI261120C00165000", "bid": 20.8, "bid_size": 30.0, "ask": 23.6, "ask_size": 25.0, "iv": 0.7095, "open_interest": 75.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0107, "vega": 0.0732, "theta": -0.2144, "rho": 0.0486, "theo": 21.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-10-29T12:59:41", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ATI261120P00165000", "bid": 1.15, "bid_size": 66.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.6433, "open_interest": 245.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0107, "vega": 0.0734, "theta": -0.2178, "rho": -0.0088, "theo": 1.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-06T15:03:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ATI261120C00170000", "bid": 16.7, "bid_size": 30.0, "ask": 19.1, "ask_size": 26.0, "iv": 0.6634, "open_interest": 120.0, "volume": 1.0, "delta": 0.7958, "gamma": 0.0138, "vega": 0.0913, "theta": -0.2632, "rho": 0.0461, "theo": 17.6602, "change": 7.0, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T15:27:34", "percent_change": 57.8512, "prev_day_close": 12.0999999046326}, {"option": "ATI261120P00170000", "bid": 1.75, "bid_size": 83.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.6208, "open_interest": 331.0, "volume": 37.0, "delta": -0.2055, "gamma": 0.0139, "vega": 0.0914, "theta": -0.2663, "rho": -0.0124, "theo": 2.4741, "change": -3.59, "open": 2.57, "high": 2.83, "low": 1.92, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T13:35:31", "percent_change": -63.5398, "prev_day_close": 5.65000009536743}, {"option": "ATI261120C00175000", "bid": 13.0, "bid_size": 39.0, "ask": 15.7, "ask_size": 51.0, "iv": 0.6638, "open_interest": 525.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0169, "vega": 0.1086, "theta": -0.3081, "rho": 0.0424, "theo": 13.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T12:12:55", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ATI261120P00175000", "bid": 2.8, "bid_size": 85.0, "ask": 4.6, "ask_size": 87.0, "iv": 0.6212, "open_interest": 173.0, "volume": 4.0, "delta": -0.283, "gamma": 0.017, "vega": 0.1089, "theta": -0.3109, "rho": -0.0166, "theo": 3.6807, "change": -4.06, "open": 3.95, "high": 3.95, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-09T10:46:21", "percent_change": -53.7748, "prev_day_close": 7.55000019073486}, {"option": "ATI261120C00180000", "bid": 10.0, "bid_size": 40.0, "ask": 11.9, "ask_size": 46.0, "iv": 0.6396, "open_interest": 321.0, "volume": 12.0, "delta": 0.6268, "gamma": 0.0194, "vega": 0.1218, "theta": -0.3408, "rho": 0.0375, "theo": 10.5424, "change": 7.0, "open": 13.0, "high": 13.9, "low": 13.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T12:10:02", "percent_change": 106.87, "prev_day_close": 6.54999995231628}, {"option": "ATI261120P00180000", "bid": 4.5, "bid_size": 40.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.5933, "open_interest": 166.0, "volume": 22.0, "delta": -0.3753, "gamma": 0.0195, "vega": 0.1218, "theta": -0.3434, "rho": -0.0217, "theo": 5.357, "change": -5.2, "open": 5.37, "high": 5.83, "low": 4.6, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:34:17", "percent_change": -50.9804, "prev_day_close": 10.2000002861023}, {"option": "ATI261120C00185000", "bid": 7.5, "bid_size": 6.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.62, "open_interest": 311.0, "volume": 6.0, "delta": 0.5257, "gamma": 0.0207, "vega": 0.128, "theta": -0.3544, "rho": 0.0318, "theo": 7.7629, "change": 3.49, "open": 9.37, "high": 9.8, "low": 8.04, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-11-09T15:53:41", "percent_change": 76.7033, "prev_day_close": 4.54999995231628}, {"option": "ATI261120P00185000", "bid": 6.7, "bid_size": 30.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.5835, "open_interest": 118.0, "volume": 2.0, "delta": -0.4771, "gamma": 0.0208, "vega": 0.1279, "theta": -0.3567, "rho": -0.0265, "theo": 7.5799, "change": -5.91, "open": 7.54, "high": 7.54, "low": 7.54, "tick": "no_change", "last_trade_price": 7.54, "last_trade_time": "2026-11-09T10:17:30", "percent_change": -43.9405, "prev_day_close": 13.4499998092651}, {"option": "ATI261120C00190000", "bid": 5.3, "bid_size": 7.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.5895, "open_interest": 257.0, "volume": 33.0, "delta": 0.4236, "gamma": 0.0204, "vega": 0.1259, "theta": -0.3459, "rho": 0.0258, "theo": 5.5537, "change": 2.765, "open": 6.15, "high": 7.7, "low": 5.74, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-09T15:53:41", "percent_change": 92.9412, "prev_day_close": 2.97500002384186}, {"option": "ATI261120P00190000", "bid": 9.5, "bid_size": 50.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.5952, "open_interest": 668.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0206, "vega": 0.1255, "theta": -0.3476, "rho": -0.0313, "theo": 10.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ATI261120C00195000", "bid": 3.5, "bid_size": 32.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.6172, "open_interest": 711.0, "volume": 2.0, "delta": 0.3291, "gamma": 0.0189, "vega": 0.1163, "theta": -0.318, "rho": 0.0202, "theo": 3.8824, "change": 2.55, "open": 4.58, "high": 4.6, "low": 4.58, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:31:36", "percent_change": 124.39, "prev_day_close": 2.05000007152557}, {"option": "ATI261120P00195000", "bid": 12.3, "bid_size": 23.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.5664, "open_interest": 77.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.019, "vega": 0.1158, "theta": -0.3193, "rho": -0.0352, "theo": 13.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-10-20T11:21:17", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "ATI261120C00200000", "bid": 2.3, "bid_size": 36.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.6111, "open_interest": 2963.0, "volume": 328.0, "delta": 0.2481, "gamma": 0.0164, "vega": 0.1018, "theta": -0.2778, "rho": 0.0153, "theo": 2.6715, "change": 2.225, "open": 3.4, "high": 3.75, "low": 3.4, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:37:26", "percent_change": 174.51, "prev_day_close": 1.27499997615814}, {"option": "ATI261120P00200000", "bid": 15.8, "bid_size": 18.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.561, "open_interest": 19.0, "volume": 1.0, "delta": -0.7567, "gamma": 0.0166, "vega": 0.1003, "theta": -0.2787, "rho": -0.0367, "theo": 17.5181, "change": -10.64, "open": 14.56, "high": 14.56, "low": 14.56, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-09T11:33:38", "percent_change": -42.2222, "prev_day_close": 25.2000007629395}, {"option": "ATI261120C00210000", "bid": 0.95, "bid_size": 19.0, "ask": 1.55, "ask_size": 77.0, "iv": 0.6167, "open_interest": 896.0, "volume": 22.0, "delta": 0.1329, "gamma": 0.0108, "vega": 0.0692, "theta": -0.1891, "rho": 0.0082, "theo": 1.2413, "change": 0.725, "open": 1.1, "high": 1.65, "low": 1.1, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 126.087, "prev_day_close": 0.575000017881394}, {"option": "ATI261120P00210000", "bid": 24.3, "bid_size": 22.0, "ask": 26.8, "ask_size": 25.0, "iv": 0.5144, "open_interest": 73.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.011, "vega": 0.0669, "theta": -0.1902, "rho": -0.0362, "theo": 26.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "ATI261120C00220000", "bid": 0.1, "bid_size": 50.0, "ask": 1.15, "ask_size": 99.0, "iv": 0.6494, "open_interest": 5474.0, "volume": 320.0, "delta": 0.0689, "gamma": 0.0064, "vega": 0.0428, "theta": -0.1176, "rho": 0.0042, "theo": 0.5822, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:52:52", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "ATI261120P00220000", "bid": 33.6, "bid_size": 33.0, "ask": 36.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0067, "vega": 0.0388, "theta": -0.1189, "rho": -0.029, "theo": 35.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-29T10:17:47", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "ATI261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.7011, "open_interest": 396.0, "volume": 4.0, "delta": 0.0358, "gamma": 0.0036, "vega": 0.0254, "theta": -0.0704, "rho": 0.0022, "theo": 0.2821, "change": -0.34, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:52:27", "percent_change": -97.1429, "prev_day_close": 0.349999994039536}, {"option": "ATI261120P00230000", "bid": 43.3, "bid_size": 9.0, "ask": 46.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.004, "vega": 0.0193, "theta": -0.0702, "rho": -0.0206, "theo": 45.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-09T14:44:30", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "ATI261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 92.0, "iv": 0.8445, "open_interest": 159.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0021, "vega": 0.015, "theta": -0.0418, "rho": 0.0012, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:16:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATI261120P00240000", "bid": 53.3, "bid_size": 10.0, "ask": 56.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0021, "vega": 0.0063, "theta": -0.0392, "rho": -0.0084, "theo": 55.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-08-31T15:55:12", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "ATI261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 99.0, "iv": 1.0265, "open_interest": 53.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0012, "vega": 0.0089, "theta": -0.025, "rho": 0.0006, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:21:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATI261120P00250000", "bid": 63.3, "bid_size": 8.0, "ask": 66.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0276, "rho": -0.0018, "theo": 65.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "ATI261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 1.0465, "open_interest": 35.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0152, "rho": 0.0004, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:30:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATI261120P00260000", "bid": 73.3, "bid_size": 5.0, "ask": 76.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 75.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-08-06T10:25:11", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "ATI261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.1389, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0094, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T10:19:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00270000", "bid": 83.6, "bid_size": 8.0, "ask": 86.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 85.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-08-06T10:45:27", "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "ATI261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 31.0, "iv": 1.3102, "open_interest": 9.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.002, "theta": -0.0059, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T10:01:36", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00280000", "bid": 93.5, "bid_size": 8.0, "ask": 96.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 95.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "ATI261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 23.0, "iv": 1.397, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0038, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-06-22T13:57:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00290000", "bid": 103.3, "bid_size": 8.0, "ask": 106.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 105.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "ATI261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 1.4321, "open_interest": 13.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-03T15:39:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00300000", "bid": 113.5, "bid_size": 6.0, "ask": 116.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 115.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "ATI261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 1.5095, "open_interest": 29.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T09:43:51", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00310000", "bid": 123.5, "bid_size": 8.0, "ask": 126.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 125.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "ATI261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 1.5836, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00320000", "bid": 133.3, "bid_size": 8.0, "ask": 136.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 135.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "ATI261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 1.7072, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00330000", "bid": 143.5, "bid_size": 8.0, "ask": 146.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 145.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.699996948242}, {"option": "ATI261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.6742, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI261120P00340000", "bid": 153.3, "bid_size": 8.0, "ask": 156.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 155.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.650001525879}, {"option": "ATI261218C00100000", "bid": 83.4, "bid_size": 5.0, "ask": 87.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0031, "rho": 0.1101, "theo": 85.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "ATI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 36.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0115, "rho": -0.0015, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATI261218C00105000", "bid": 78.5, "bid_size": 4.0, "ask": 82.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0064, "rho": 0.1152, "theo": 80.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "ATI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 35.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0005, "vega": 0.0152, "theta": -0.0143, "rho": -0.002, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ATI261218C00110000", "bid": 73.5, "bid_size": 5.0, "ask": 77.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0007, "vega": 0.0194, "theta": -0.0103, "rho": 0.1201, "theo": 75.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "ATI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.8608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0195, "theta": -0.0178, "rho": -0.0026, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T12:52:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ATI261218C00115000", "bid": 69.5, "bid_size": 6.0, "ask": 72.4, "ask_size": 7.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0009, "vega": 0.0248, "theta": -0.015, "rho": 0.1248, "theo": 70.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "ATI261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.8936, "open_interest": 2.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0009, "vega": 0.0249, "theta": -0.0221, "rho": -0.0034, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-23T13:11:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATI261218C00120000", "bid": 64.6, "bid_size": 6.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.7022, "open_interest": 0.0, "volume": 1.0, "delta": 0.9794, "gamma": 0.0012, "vega": 0.0316, "theta": -0.0207, "rho": 0.1292, "theo": 66.0474, "change": 11.93, "open": 68.98, "high": 68.98, "low": 68.98, "tick": "up", "last_trade_price": 68.98, "last_trade_time": "2026-11-09T13:40:16", "percent_change": 20.9115, "prev_day_close": 57.0500011444092}, {"option": "ATI261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0012, "vega": 0.0317, "theta": -0.0273, "rho": -0.0046, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "ATI261218C00125000", "bid": 59.9, "bid_size": 19.0, "ask": 62.6, "ask_size": 22.0, "iv": 0.6917, "open_interest": 0.0, "volume": 1.0, "delta": 0.9723, "gamma": 0.0016, "vega": 0.0402, "theta": -0.0275, "rho": 0.1332, "theo": 61.1937, "change": 13.1, "open": 65.4, "high": 65.4, "low": 65.4, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-09T13:31:52", "percent_change": 25.0478, "prev_day_close": 52.3000011444092}, {"option": "ATI261218P00125000", "bid": 0.05, "bid_size": 61.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.7168, "open_interest": 3.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0016, "vega": 0.0403, "theta": -0.0337, "rho": -0.0061, "theo": 0.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-26T09:30:11", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "ATI261218C00130000", "bid": 55.2, "bid_size": 10.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0021, "vega": 0.0506, "theta": -0.0356, "rho": 0.1366, "theo": 56.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ATI261218P00130000", "bid": 0.2, "bid_size": 48.0, "ask": 1.05, "ask_size": 49.0, "iv": 0.6516, "open_interest": 9.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0021, "vega": 0.0508, "theta": -0.0413, "rho": -0.008, "theo": 0.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T11:44:54", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "ATI261218C00135000", "bid": 49.7, "bid_size": 5.0, "ask": 53.0, "ask_size": 5.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0027, "vega": 0.0633, "theta": -0.0451, "rho": 0.1394, "theo": 51.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "ATI261218P00135000", "bid": 0.2, "bid_size": 11.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.6289, "open_interest": 44.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0027, "vega": 0.0636, "theta": -0.0503, "rho": -0.0106, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:46:21", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "ATI261218C00140000", "bid": 45.1, "bid_size": 5.0, "ask": 48.3, "ask_size": 5.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0034, "vega": 0.0784, "theta": -0.056, "rho": 0.1414, "theo": 46.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "ATI261218P00140000", "bid": 0.45, "bid_size": 8.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.622, "open_interest": 19.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0035, "vega": 0.0787, "theta": -0.0608, "rho": -0.0138, "theo": 1.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T13:32:40", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "ATI261218C00145000", "bid": 41.2, "bid_size": 5.0, "ask": 43.5, "ask_size": 14.0, "iv": 0.5989, "open_interest": 1.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0043, "vega": 0.0959, "theta": -0.0682, "rho": 0.1424, "theo": 42.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-22T12:44:05", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ATI261218P00145000", "bid": 0.95, "bid_size": 60.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5636, "open_interest": 5.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0044, "vega": 0.0961, "theta": -0.0727, "rho": -0.018, "theo": 1.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:56:58", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ATI261218C00150000", "bid": 36.7, "bid_size": 11.0, "ask": 39.0, "ask_size": 21.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0054, "vega": 0.1156, "theta": -0.0817, "rho": 0.1422, "theo": 37.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ATI261218P00150000", "bid": 1.1, "bid_size": 25.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.5416, "open_interest": 13.0, "volume": 4.0, "delta": -0.1125, "gamma": 0.0054, "vega": 0.1159, "theta": -0.0858, "rho": -0.0231, "theo": 2.0641, "change": -1.8, "open": 2.07, "high": 2.07, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:30:29", "percent_change": -51.4286, "prev_day_close": 3.5}, {"option": "ATI261218C00155000", "bid": 32.2, "bid_size": 15.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.571, "open_interest": 3.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0065, "vega": 0.137, "theta": -0.096, "rho": 0.1406, "theo": 33.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-11-03T10:26:31", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ATI261218P00155000", "bid": 1.85, "bid_size": 74.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.5506, "open_interest": 68.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0066, "vega": 0.1378, "theta": -0.0998, "rho": -0.0294, "theo": 2.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:14:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ATI261218C00160000", "bid": 28.1, "bid_size": 26.0, "ask": 31.0, "ask_size": 40.0, "iv": 0.5629, "open_interest": 6.0, "volume": 1.0, "delta": 0.8206, "gamma": 0.0078, "vega": 0.1595, "theta": -0.1106, "rho": 0.1374, "theo": 29.4638, "change": 6.45, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 28.6031, "prev_day_close": 22.5500001907349}, {"option": "ATI261218P00160000", "bid": 2.7, "bid_size": 74.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.532, "open_interest": 55.0, "volume": 5.0, "delta": -0.1818, "gamma": 0.0078, "vega": 0.1603, "theta": -0.1141, "rho": -0.037, "theo": 3.5986, "change": -2.65, "open": 3.5, "high": 3.5, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:45:09", "percent_change": -45.2991, "prev_day_close": 5.84999990463257}, {"option": "ATI261218C00165000", "bid": 24.3, "bid_size": 32.0, "ask": 27.1, "ask_size": 26.0, "iv": 0.5532, "open_interest": 71.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.009, "vega": 0.1817, "theta": -0.1247, "rho": 0.1325, "theo": 25.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T10:37:32", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ATI261218P00165000", "bid": 3.8, "bid_size": 70.0, "ask": 6.0, "ask_size": 79.0, "iv": 0.5579, "open_interest": 11.0, "volume": 18.0, "delta": -0.2264, "gamma": 0.0091, "vega": 0.1822, "theta": -0.1279, "rho": -0.0456, "theo": 4.6932, "change": -3.5, "open": 4.2, "high": 4.6, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:34:17", "percent_change": -45.4545, "prev_day_close": 7.70000004768372}, {"option": "ATI261218C00170000", "bid": 20.7, "bid_size": 26.0, "ask": 23.1, "ask_size": 40.0, "iv": 0.5346, "open_interest": 9.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0102, "vega": 0.2022, "theta": -0.1374, "rho": 0.1261, "theo": 21.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T11:54:06", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ATI261218P00170000", "bid": 4.9, "bid_size": 39.0, "ask": 6.7, "ask_size": 58.0, "iv": 0.5246, "open_interest": 6.0, "volume": 7.0, "delta": -0.2772, "gamma": 0.0104, "vega": 0.2028, "theta": -0.1403, "rho": -0.0552, "theo": 6.0548, "change": -3.65, "open": 5.4, "high": 5.9, "low": 5.4, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:55:11", "percent_change": -38.2199, "prev_day_close": 9.5499997138977}, {"option": "ATI261218C00175000", "bid": 17.7, "bid_size": 23.0, "ask": 19.9, "ask_size": 47.0, "iv": 0.5371, "open_interest": 193.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0113, "vega": 0.2196, "theta": -0.1478, "rho": 0.1182, "theo": 18.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T14:20:32", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ATI261218P00175000", "bid": 6.6, "bid_size": 38.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.5171, "open_interest": 6.0, "volume": 1.0, "delta": -0.3337, "gamma": 0.0114, "vega": 0.22, "theta": -0.1506, "rho": -0.0659, "theo": 7.7193, "change": -4.7, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:43:58", "percent_change": -40.8696, "prev_day_close": 11.5}, {"option": "ATI261218C00180000", "bid": 14.7, "bid_size": 23.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.5066, "open_interest": 134.0, "volume": 1.0, "delta": 0.6102, "gamma": 0.0121, "vega": 0.2324, "theta": -0.1552, "rho": 0.1091, "theo": 15.629, "change": 4.6, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T15:59:38", "percent_change": 41.0714, "prev_day_close": 11.2000002861023}, {"option": "ATI261218P00180000", "bid": 8.5, "bid_size": 29.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.5073, "open_interest": 29.0, "volume": 2.0, "delta": -0.3945, "gamma": 0.0123, "vega": 0.2326, "theta": -0.1578, "rho": -0.0766, "theo": 9.7116, "change": -5.15, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T12:43:53", "percent_change": -37.4545, "prev_day_close": 13.75}, {"option": "ATI261218C00185000", "bid": 12.3, "bid_size": 9.0, "ask": 14.4, "ask_size": 30.0, "iv": 0.5337, "open_interest": 78.0, "volume": 5.0, "delta": 0.5477, "gamma": 0.0126, "vega": 0.2398, "theta": -0.159, "rho": 0.099, "theo": 12.9676, "change": 5.9, "open": 13.52, "high": 14.95, "low": 13.52, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-09T12:10:02", "percent_change": 65.1934, "prev_day_close": 9.05000019073486}, {"option": "ATI261218P00185000", "bid": 10.8, "bid_size": 23.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.5032, "open_interest": 51.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0128, "vega": 0.2396, "theta": -0.1614, "rho": -0.0872, "theo": 12.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-11-06T10:49:41", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ATI261218C00190000", "bid": 9.9, "bid_size": 11.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.5265, "open_interest": 40.0, "volume": 5.0, "delta": 0.4847, "gamma": 0.0128, "vega": 0.2413, "theta": -0.1589, "rho": 0.0885, "theo": 10.6471, "change": 5.32, "open": 11.16, "high": 12.57, "low": 11.16, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-11-09T13:36:57", "percent_change": 73.3793, "prev_day_close": 7.25}, {"option": "ATI261218P00190000", "bid": 13.4, "bid_size": 51.0, "ask": 15.4, "ask_size": 25.0, "iv": 0.5002, "open_interest": 567.0, "volume": 0.0, "delta": -0.522, "gamma": 0.013, "vega": 0.2407, "theta": -0.1612, "rho": -0.0979, "theo": 14.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-29T14:23:52", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ATI261218C00195000", "bid": 7.9, "bid_size": 23.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.5278, "open_interest": 13.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0126, "vega": 0.237, "theta": -0.1553, "rho": 0.0779, "theo": 8.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-26T12:46:14", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ATI261218P00195000", "bid": 17.1, "bid_size": 17.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.507, "open_interest": 481.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0129, "vega": 0.2353, "theta": -0.1575, "rho": -0.1064, "theo": 17.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-29T14:17:52", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ATI261218C00200000", "bid": 6.5, "bid_size": 7.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.5258, "open_interest": 53.0, "volume": 3.0, "delta": 0.3646, "gamma": 0.0122, "vega": 0.2274, "theta": -0.1484, "rho": 0.0675, "theo": 6.9797, "change": 3.08, "open": 8.2, "high": 8.2, "low": 7.68, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T15:10:54", "percent_change": 66.9565, "prev_day_close": 4.60000014305115}, {"option": "ATI261218P00200000", "bid": 19.8, "bid_size": 17.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.49, "open_interest": 3.0, "volume": 1.0, "delta": -0.6447, "gamma": 0.0124, "vega": 0.2242, "theta": -0.1505, "rho": -0.1124, "theo": 21.0851, "change": -8.99, "open": 18.66, "high": 18.66, "low": 18.66, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-11-09T11:33:38", "percent_change": -32.5136, "prev_day_close": 27.6499996185303}, {"option": "ATI261218C00210000", "bid": 3.5, "bid_size": 37.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.5144, "open_interest": 337.0, "volume": 1.0, "delta": 0.2615, "gamma": 0.0105, "vega": 0.1971, "theta": -0.1278, "rho": 0.0489, "theo": 4.4401, "change": 2.475, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T11:17:42", "percent_change": 89.1892, "prev_day_close": 2.77499997615814}, {"option": "ATI261218P00210000", "bid": 27.1, "bid_size": 23.0, "ask": 29.6, "ask_size": 12.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0109, "vega": 0.1913, "theta": -0.1299, "rho": -0.1198, "theo": 28.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ATI261218C00220000", "bid": 2.15, "bid_size": 18.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.5207, "open_interest": 14.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0085, "vega": 0.1596, "theta": -0.1032, "rho": 0.034, "theo": 2.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T13:52:46", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ATI261218P00220000", "bid": 35.1, "bid_size": 18.0, "ask": 37.8, "ask_size": 12.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0089, "vega": 0.1493, "theta": -0.1049, "rho": -0.1177, "theo": 36.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ATI261218C00230000", "bid": 1.2, "bid_size": 16.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.5103, "open_interest": 29.0, "volume": 1.0, "delta": 0.1215, "gamma": 0.0064, "vega": 0.1226, "theta": -0.0792, "rho": 0.023, "theo": 1.7022, "change": 1.1, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:37:21", "percent_change": 104.762, "prev_day_close": 1.04999997653067}, {"option": "ATI261218P00230000", "bid": 44.0, "bid_size": 37.0, "ask": 46.8, "ask_size": 23.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.007, "vega": 0.1068, "theta": -0.081, "rho": -0.1036, "theo": 46.0196, "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": 54.0500011444092}, {"option": "ATI261218C00240000", "bid": 0.55, "bid_size": 17.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.5063, "open_interest": 3.0, "volume": 1.0, "delta": 0.0802, "gamma": 0.0047, "vega": 0.0906, "theta": -0.0585, "rho": 0.0152, "theo": 1.0415, "change": -0.12, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T09:44:02", "percent_change": -12.0, "prev_day_close": 1.00000002421439}, {"option": "ATI261218P00240000", "bid": 53.6, "bid_size": 10.0, "ask": 56.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0053, "vega": 0.0684, "theta": -0.0616, "rho": -0.0793, "theo": 55.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ATI261218C00250000", "bid": 0.05, "bid_size": 49.0, "ask": 1.8, "ask_size": 69.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0033, "vega": 0.0652, "theta": -0.0422, "rho": 0.0099, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ATI261218P00250000", "bid": 63.3, "bid_size": 25.0, "ask": 66.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0041, "vega": 0.0342, "theta": -0.0464, "rho": -0.0463, "theo": 65.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "ATI261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0023, "vega": 0.0461, "theta": -0.0298, "rho": 0.0064, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ATI261218P00260000", "bid": 73.3, "bid_size": 5.0, "ask": 77.1, "ask_size": 5.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0018, "vega": 0.0097, "theta": -0.0238, "rho": -0.0131, "theo": 75.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "ATI261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0016, "vega": 0.0322, "theta": -0.0208, "rho": 0.0042, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATI261218P00270000", "bid": 83.3, "bid_size": 5.0, "ask": 87.1, "ask_size": 5.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 85.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "ATI261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0011, "vega": 0.0223, "theta": -0.0144, "rho": 0.0027, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI261218P00280000", "bid": 93.3, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 95.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "ATI261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.7543, "open_interest": 5.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0007, "vega": 0.0154, "theta": -0.01, "rho": 0.0018, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T11:39:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI261218P00290000", "bid": 103.3, "bid_size": 5.0, "ask": 107.1, "ask_size": 5.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 105.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "ATI270115C00040000", "bid": 143.4, "bid_size": 5.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0759, "theo": 145.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.23, "last_trade_time": "2026-01-06T09:43:29", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "ATI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.6145, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-01-05T10:48:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATI270115C00042500", "bid": 140.7, "bid_size": 5.0, "ask": 144.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0806, "theo": 142.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "ATI270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 1.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI270115C00045000", "bid": 138.6, "bid_size": 1.0, "ask": 142.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0853, "theo": 140.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "ATI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 1.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI270115C00047500", "bid": 135.8, "bid_size": 5.0, "ask": 139.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0901, "theo": 137.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "ATI270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI270115C00050000", "bid": 133.3, "bid_size": 5.0, "ask": 137.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0948, "theo": 135.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.73, "last_trade_time": "2026-05-29T10:51:28", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "ATI270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI270115C00055000", "bid": 128.9, "bid_size": 1.0, "ask": 132.2, "ask_size": 1.0, "iv": 0.9018, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1042, "theo": 130.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.3, "last_trade_time": "2026-02-25T15:35:06", "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "ATI270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0013, "rho": -0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI270115C00060000", "bid": 123.4, "bid_size": 5.0, "ask": 127.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1136, "theo": 125.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2025-12-10T15:44:35", "percent_change": 0.0, "prev_day_close": 116.700000762939}, {"option": "ATI270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.2743, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0016, "rho": -0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-03T12:45:19", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ATI270115C00065000", "bid": 118.8, "bid_size": 5.0, "ask": 122.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.123, "theo": 120.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.31, "last_trade_time": "2026-08-04T13:19:26", "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "ATI270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 30.0, "iv": 1.3228, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.002, "rho": -0.0005, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2025-12-22T15:37:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ATI270115C00067500", "bid": 116.0, "bid_size": 5.0, "ask": 119.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1277, "theo": 118.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.199996948242}, {"option": "ATI270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.1498, "open_interest": 9.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0023, "rho": -0.0006, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-04T15:05:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ATI270115C00070000", "bid": 114.1, "bid_size": 5.0, "ask": 117.3, "ask_size": 6.0, "iv": 0.8104, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1323, "theo": 115.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2025-10-16T10:18:10", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "ATI270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.1114, "open_interest": 8.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0026, "rho": -0.0006, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-03-03T14:58:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATI270115C00072500", "bid": 111.0, "bid_size": 5.0, "ask": 114.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.1369, "theo": 113.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.96, "last_trade_time": "2025-10-22T15:57:38", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "ATI270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.0745, "open_interest": 2.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0052, "theta": -0.003, "rho": -0.0007, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-01-05T15:27:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ATI270115C00075000", "bid": 108.5, "bid_size": 5.0, "ask": 112.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1416, "theo": 110.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.95, "last_trade_time": "2026-01-13T14:22:49", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "ATI270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.0388, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.006, "theta": -0.0034, "rho": -0.0009, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-01-06T10:30:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ATI270115C00077500", "bid": 106.1, "bid_size": 5.0, "ask": 109.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.1462, "theo": 108.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3500022888184}, {"option": "ATI270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.0043, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0038, "rho": -0.001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-02-02T10:02:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI270115C00080000", "bid": 103.6, "bid_size": 5.0, "ask": 107.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0079, "theta": 0.0, "rho": 0.1507, "theo": 105.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-01-13T14:25:25", "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "ATI270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.971, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0043, "rho": -0.0012, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T09:36:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI270115C00082500", "bid": 101.1, "bid_size": 5.0, "ask": 104.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0091, "theta": 0.0, "rho": 0.1553, "theo": 103.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-09-28T15:22:06", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ATI270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0048, "rho": -0.0014, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ATI270115C00085000", "bid": 98.7, "bid_size": 5.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0104, "theta": 0.0, "rho": 0.1598, "theo": 100.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.95, "last_trade_time": "2026-05-27T10:39:26", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ATI270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0055, "rho": -0.0016, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ATI270115C00087500", "bid": 96.2, "bid_size": 5.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0119, "theta": 0.0, "rho": 0.1642, "theo": 98.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-01-15T13:10:21", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "ATI270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0062, "rho": -0.0019, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATI270115C00090000", "bid": 94.7, "bid_size": 6.0, "ask": 97.6, "ask_size": 7.0, "iv": 0.8191, "open_interest": 7.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0136, "theta": 0.0, "rho": 0.1687, "theo": 95.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.68, "last_trade_time": "2026-10-22T15:00:13", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "ATI270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.8472, "open_interest": 16.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0136, "theta": -0.007, "rho": -0.0022, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T12:23:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ATI270115C00092500", "bid": 92.3, "bid_size": 6.0, "ask": 95.1, "ask_size": 7.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0156, "theta": 0.0, "rho": 0.173, "theo": 93.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "ATI270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 73.0, "iv": 0.8097, "open_interest": 26.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0078, "rho": -0.0025, "theo": 0.135, "change": -0.6, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:12:32", "percent_change": -66.6667, "prev_day_close": 0.899999976158142}, {"option": "ATI270115C00095000", "bid": 89.7, "bid_size": 6.0, "ask": 92.6, "ask_size": 6.0, "iv": 0.7463, "open_interest": 55.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0177, "theta": 0.0, "rho": 0.1774, "theo": 91.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-09-28T10:00:01", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "ATI270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.7903, "open_interest": 7.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0177, "theta": -0.0088, "rho": -0.003, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-07-08T14:46:20", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ATI270115C00097500", "bid": 87.0, "bid_size": 5.0, "ask": 90.2, "ask_size": 6.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0202, "theta": 0.0, "rho": 0.1816, "theo": 88.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "ATI270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 57.0, "iv": 0.8787, "open_interest": 50.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0204, "theta": -0.0099, "rho": -0.0034, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-01-27T15:49:56", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ATI270115C00100000", "bid": 83.9, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.023, "theta": -0.0012, "rho": 0.1858, "theo": 86.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.4, "last_trade_time": "2026-10-08T12:53:33", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "ATI270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7362, "open_interest": 29.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0111, "rho": -0.004, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:03:48", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "ATI270115C00105000", "bid": 79.0, "bid_size": 5.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.4748, "open_interest": 24.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0296, "theta": -0.0046, "rho": 0.1938, "theo": 81.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.74, "last_trade_time": "2026-09-25T14:13:10", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "ATI270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.8039, "open_interest": 26.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0007, "vega": 0.0298, "theta": -0.014, "rho": -0.0053, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:31:00", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ATI270115C00110000", "bid": 74.5, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.5873, "open_interest": 32.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0009, "vega": 0.0379, "theta": -0.0087, "rho": 0.2014, "theo": 76.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.04, "last_trade_time": "2026-10-22T13:19:15", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "ATI270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.7596, "open_interest": 30.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0009, "vega": 0.038, "theta": -0.0175, "rho": -0.0071, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:16:21", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ATI270115C00115000", "bid": 70.0, "bid_size": 12.0, "ask": 73.1, "ask_size": 8.0, "iv": 0.6136, "open_interest": 23.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0012, "vega": 0.048, "theta": -0.0134, "rho": 0.2085, "theo": 71.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "ATI270115P00115000", "bid": 0.05, "bid_size": 6.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.7122, "open_interest": 28.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0012, "vega": 0.0483, "theta": -0.0216, "rho": -0.0094, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T10:17:04", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "ATI270115C00120000", "bid": 65.4, "bid_size": 5.0, "ask": 68.3, "ask_size": 8.0, "iv": 0.6137, "open_interest": 24.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0016, "vega": 0.0602, "theta": -0.0188, "rho": 0.2148, "theo": 66.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.94, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ATI270115P00120000", "bid": 0.05, "bid_size": 11.0, "ask": 2.1, "ask_size": 57.0, "iv": 0.6626, "open_interest": 52.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0016, "vega": 0.0605, "theta": -0.0266, "rho": -0.0123, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:15:37", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ATI270115C00125000", "bid": 60.5, "bid_size": 8.0, "ask": 63.6, "ask_size": 10.0, "iv": 0.5881, "open_interest": 195.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.002, "vega": 0.0748, "theta": -0.0251, "rho": 0.2202, "theo": 62.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-29T09:57:13", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "ATI270115P00125000", "bid": 0.05, "bid_size": 9.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.6175, "open_interest": 69.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.002, "vega": 0.0751, "theta": -0.0323, "rho": -0.016, "theo": 0.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T10:15:33", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "ATI270115C00130000", "bid": 56.0, "bid_size": 8.0, "ask": 58.9, "ask_size": 15.0, "iv": 0.5822, "open_interest": 100.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0025, "vega": 0.0917, "theta": -0.0322, "rho": 0.2246, "theo": 57.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.44, "last_trade_time": "2026-11-05T10:15:33", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ATI270115P00130000", "bid": 0.05, "bid_size": 49.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.5759, "open_interest": 105.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0025, "vega": 0.0922, "theta": -0.0389, "rho": -0.0207, "theo": 1.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:27:32", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ATI270115C00135000", "bid": 51.2, "bid_size": 5.0, "ask": 54.3, "ask_size": 5.0, "iv": 0.5583, "open_interest": 9.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0031, "vega": 0.111, "theta": -0.04, "rho": 0.2277, "theo": 52.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-10-30T15:51:39", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ATI270115P00135000", "bid": 1.0, "bid_size": 54.0, "ask": 2.55, "ask_size": 86.0, "iv": 0.5812, "open_interest": 636.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0031, "vega": 0.1117, "theta": -0.0463, "rho": -0.0266, "theo": 1.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:33:19", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ATI270115C00140000", "bid": 46.9, "bid_size": 40.0, "ask": 49.8, "ask_size": 39.0, "iv": 0.5537, "open_interest": 17.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0038, "vega": 0.1326, "theta": -0.0486, "rho": 0.2293, "theo": 48.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-10-30T11:58:44", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "ATI270115P00140000", "bid": 1.0, "bid_size": 77.0, "ask": 2.8, "ask_size": 81.0, "iv": 0.54, "open_interest": 311.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0038, "vega": 0.1331, "theta": -0.0544, "rho": -0.0334, "theo": 2.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:49:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ATI270115C00145000", "bid": 42.8, "bid_size": 18.0, "ask": 45.4, "ask_size": 27.0, "iv": 0.5502, "open_interest": 45.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0045, "vega": 0.1559, "theta": -0.0576, "rho": 0.2294, "theo": 44.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "ATI270115P00145000", "bid": 1.85, "bid_size": 62.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.5295, "open_interest": 2708.0, "volume": 791.0, "delta": -0.1173, "gamma": 0.0046, "vega": 0.1566, "theta": -0.063, "rho": -0.0417, "theo": 2.709, "change": -1.59, "open": 2.15, "high": 2.26, "low": 2.13, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T12:20:02", "percent_change": -41.2987, "prev_day_close": 3.85000014305115}, {"option": "ATI270115C00150000", "bid": 38.4, "bid_size": 49.0, "ask": 41.2, "ask_size": 26.0, "iv": 0.5344, "open_interest": 30.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0053, "vega": 0.1803, "theta": -0.067, "rho": 0.2277, "theo": 39.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T09:39:17", "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "ATI270115P00150000", "bid": 2.3, "bid_size": 70.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.5116, "open_interest": 54.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0054, "vega": 0.1817, "theta": -0.0719, "rho": -0.0516, "theo": 3.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T15:33:50", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ATI270115C00155000", "bid": 34.4, "bid_size": 28.0, "ask": 36.9, "ask_size": 40.0, "iv": 0.5203, "open_interest": 17.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0062, "vega": 0.2055, "theta": -0.0763, "rho": 0.2241, "theo": 35.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-06T10:06:08", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "ATI270115P00155000", "bid": 3.5, "bid_size": 51.0, "ask": 5.1, "ask_size": 85.0, "iv": 0.5219, "open_interest": 390.0, "volume": 2.0, "delta": -0.1773, "gamma": 0.0062, "vega": 0.2064, "theta": -0.0808, "rho": -0.0626, "theo": 4.4096, "change": -2.13, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -36.1017, "prev_day_close": 5.90000009536743}, {"option": "ATI270115C00160000", "bid": 30.7, "bid_size": 29.0, "ask": 33.1, "ask_size": 53.0, "iv": 0.5172, "open_interest": 127.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.007, "vega": 0.2302, "theta": -0.0853, "rho": 0.2186, "theo": 31.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-27T14:05:11", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ATI270115P00160000", "bid": 5.0, "bid_size": 11.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.5112, "open_interest": 44.0, "volume": 8.0, "delta": -0.2138, "gamma": 0.0071, "vega": 0.2311, "theta": -0.0894, "rho": -0.0749, "theo": 5.5433, "change": -2.85, "open": 5.07, "high": 5.65, "low": 5.07, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:47:34", "percent_change": -35.8491, "prev_day_close": 7.95000004768372}, {"option": "ATI270115C00165000", "bid": 27.1, "bid_size": 29.0, "ask": 29.5, "ask_size": 55.0, "iv": 0.5113, "open_interest": 29.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0078, "vega": 0.2532, "theta": -0.0936, "rho": 0.2114, "theo": 28.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-14T14:48:36", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ATI270115P00165000", "bid": 6.3, "bid_size": 15.0, "ask": 8.1, "ask_size": 71.0, "iv": 0.5248, "open_interest": 128.0, "volume": 6.0, "delta": -0.2544, "gamma": 0.0079, "vega": 0.2544, "theta": -0.0973, "rho": -0.0882, "theo": 6.8949, "change": -2.77, "open": 7.09, "high": 7.09, "low": 6.35, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T14:47:34", "percent_change": -30.1087, "prev_day_close": 9.19999980926514}, {"option": "ATI270115C00170000", "bid": 23.9, "bid_size": 27.0, "ask": 26.1, "ask_size": 45.0, "iv": 0.5084, "open_interest": 48.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0086, "vega": 0.274, "theta": -0.1008, "rho": 0.2024, "theo": 24.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:49:37", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ATI270115P00170000", "bid": 7.9, "bid_size": 15.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.5055, "open_interest": 148.0, "volume": 3.0, "delta": -0.2987, "gamma": 0.0087, "vega": 0.2755, "theta": -0.1042, "rho": -0.1032, "theo": 8.4818, "change": -3.75, "open": 8.2, "high": 8.2, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:44:00", "percent_change": -32.7511, "prev_day_close": 11.4499998092651}, {"option": "ATI270115C00175000", "bid": 20.8, "bid_size": 21.0, "ask": 23.6, "ask_size": 66.0, "iv": 0.5144, "open_interest": 83.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0092, "vega": 0.2914, "theta": -0.1066, "rho": 0.1917, "theo": 21.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T15:48:39", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ATI270115P00175000", "bid": 9.5, "bid_size": 16.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.4969, "open_interest": 24.0, "volume": 2.0, "delta": -0.3461, "gamma": 0.0094, "vega": 0.292, "theta": -0.1098, "rho": -0.1178, "theo": 10.324, "change": -3.95, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T10:15:11", "percent_change": -28.2143, "prev_day_close": 14.0}, {"option": "ATI270115C00180000", "bid": 18.2, "bid_size": 20.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.5082, "open_interest": 221.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0097, "vega": 0.3045, "theta": -0.1109, "rho": 0.1799, "theo": 18.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T15:44:20", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ATI270115P00180000", "bid": 11.8, "bid_size": 12.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.4937, "open_interest": 184.0, "volume": 1.0, "delta": -0.3958, "gamma": 0.0099, "vega": 0.3049, "theta": -0.1137, "rho": -0.1331, "theo": 12.4296, "change": -4.6, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:22:18", "percent_change": -27.7108, "prev_day_close": 16.6000003814697}, {"option": "ATI270115C00185000", "bid": 15.7, "bid_size": 26.0, "ask": 17.8, "ask_size": 23.0, "iv": 0.5056, "open_interest": 430.0, "volume": 1.0, "delta": 0.5603, "gamma": 0.0101, "vega": 0.3129, "theta": -0.1133, "rho": 0.1671, "theo": 16.3234, "change": 6.78, "open": 18.43, "high": 18.43, "low": 18.43, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-11-09T12:02:44", "percent_change": 58.1974, "prev_day_close": 11.6499996185303}, {"option": "ATI270115P00185000", "bid": 14.2, "bid_size": 13.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.4966, "open_interest": 99.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0103, "vega": 0.3128, "theta": -0.116, "rho": -0.1477, "theo": 14.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T09:41:09", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ATI270115C00190000", "bid": 13.4, "bid_size": 8.0, "ask": 15.3, "ask_size": 26.0, "iv": 0.5001, "open_interest": 150.0, "volume": 1.0, "delta": 0.5097, "gamma": 0.0103, "vega": 0.3164, "theta": -0.114, "rho": 0.1535, "theo": 13.9735, "change": 4.53, "open": 14.63, "high": 14.63, "low": 14.63, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-11-09T15:47:27", "percent_change": 44.8515, "prev_day_close": 10.0999999046326}, {"option": "ATI270115P00190000", "bid": 16.8, "bid_size": 12.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.4867, "open_interest": 39.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0105, "vega": 0.3154, "theta": -0.1164, "rho": -0.1617, "theo": 17.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.65, "last_trade_time": "2026-11-02T14:07:01", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ATI270115C00195000", "bid": 11.4, "bid_size": 7.0, "ask": 13.3, "ask_size": 23.0, "iv": 0.4998, "open_interest": 40.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0103, "vega": 0.3148, "theta": -0.1128, "rho": 0.1397, "theo": 11.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T10:31:07", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ATI270115P00195000", "bid": 19.7, "bid_size": 15.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.4847, "open_interest": 44.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0106, "vega": 0.3127, "theta": -0.115, "rho": -0.1744, "theo": 20.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-29T14:36:46", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ATI270115C00200000", "bid": 9.5, "bid_size": 13.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.4954, "open_interest": 65.0, "volume": 2.0, "delta": 0.411, "gamma": 0.0102, "vega": 0.3086, "theta": -0.11, "rho": 0.126, "theo": 10.0372, "change": 4.1, "open": 10.55, "high": 10.8, "low": 10.55, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:17:29", "percent_change": 61.194, "prev_day_close": 6.70000004768372}, {"option": "ATI270115P00200000", "bid": 22.8, "bid_size": 14.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.4928, "open_interest": 218.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0105, "vega": 0.3047, "theta": -0.112, "rho": -0.1844, "theo": 23.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-11-03T10:18:02", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ATI270115C00210000", "bid": 6.4, "bid_size": 25.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.4938, "open_interest": 149.0, "volume": 1.0, "delta": 0.3205, "gamma": 0.0094, "vega": 0.2839, "theta": -0.1002, "rho": 0.0995, "theo": 7.0341, "change": 2.25, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T09:51:22", "percent_change": 46.3918, "prev_day_close": 4.84999990463257}, {"option": "ATI270115P00210000", "bid": 29.1, "bid_size": 10.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.4701, "open_interest": 18.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0098, "vega": 0.2768, "theta": -0.1019, "rho": -0.1984, "theo": 30.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-06T11:33:33", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "ATI270115C00220000", "bid": 4.4, "bid_size": 25.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.4853, "open_interest": 357.0, "volume": 1.0, "delta": 0.2424, "gamma": 0.0083, "vega": 0.2483, "theta": -0.0868, "rho": 0.076, "theo": 4.8226, "change": 2.05, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:47:27", "percent_change": 64.0625, "prev_day_close": 3.20000004768372}, {"option": "ATI270115P00220000", "bid": 36.9, "bid_size": 25.0, "ask": 39.9, "ask_size": 23.0, "iv": 0.4734, "open_interest": 14.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0088, "vega": 0.2345, "theta": -0.0882, "rho": -0.2001, "theo": 38.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-09-03T15:20:19", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "ATI270115C00230000", "bid": 2.8, "bid_size": 47.0, "ask": 4.4, "ask_size": 100.0, "iv": 0.489, "open_interest": 55.0, "volume": 4.0, "delta": 0.1784, "gamma": 0.0069, "vega": 0.2077, "theta": -0.0719, "rho": 0.0564, "theo": 3.2443, "change": 1.85, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:08:50", "percent_change": 94.8718, "prev_day_close": 1.94999992847443}, {"option": "ATI270115P00230000", "bid": 45.4, "bid_size": 24.0, "ask": 48.1, "ask_size": 11.0, "iv": 0.4609, "open_interest": 10.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0075, "vega": 0.185, "theta": -0.073, "rho": -0.1852, "theo": 46.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-11-05T15:29:51", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ATI270115C00240000", "bid": 1.9, "bid_size": 34.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.4842, "open_interest": 104.0, "volume": 3.0, "delta": 0.1282, "gamma": 0.0056, "vega": 0.1671, "theta": -0.0574, "rho": 0.0407, "theo": 2.1481, "change": 1.05, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:48:32", "percent_change": 70.0, "prev_day_close": 1.5}, {"option": "ATI270115P00240000", "bid": 54.4, "bid_size": 16.0, "ask": 57.0, "ask_size": 14.0, "iv": 0.4458, "open_interest": 5.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0063, "vega": 0.1342, "theta": -0.0583, "rho": -0.1578, "theo": 56.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-17T12:50:00", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ATI270115C00250000", "bid": 1.15, "bid_size": 43.0, "ask": 2.2, "ask_size": 88.0, "iv": 0.4904, "open_interest": 103.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0043, "vega": 0.1301, "theta": -0.0443, "rho": 0.0288, "theo": 1.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:47:44", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ATI270115P00250000", "bid": 63.8, "bid_size": 12.0, "ask": 66.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0052, "vega": 0.0864, "theta": -0.0461, "rho": -0.1227, "theo": 65.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-09-02T15:59:05", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "ATI270115C00260000", "bid": 0.25, "bid_size": 49.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.5003, "open_interest": 86.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0033, "vega": 0.0986, "theta": -0.0333, "rho": 0.02, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:33:40", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "ATI270115P00260000", "bid": 73.4, "bid_size": 8.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0043, "vega": 0.0431, "theta": -0.0358, "rho": -0.0577, "theo": 75.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-08-26T15:20:15", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "ATI270115C00270000", "bid": 0.2, "bid_size": 25.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.4922, "open_interest": 24.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0024, "vega": 0.073, "theta": -0.0245, "rho": 0.0137, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:52:28", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "ATI270115P00270000", "bid": 83.3, "bid_size": 6.0, "ask": 87.1, "ask_size": 5.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 85.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "ATI270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.4896, "open_interest": 28.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0018, "vega": 0.0531, "theta": -0.0177, "rho": 0.0092, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:59:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATI270115P00280000", "bid": 93.3, "bid_size": 5.0, "ask": 97.1, "ask_size": 5.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 95.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "ATI270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.5844, "open_interest": 24.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0012, "vega": 0.0381, "theta": -0.0126, "rho": 0.0062, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-24T14:43:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ATI270115P00290000", "bid": 103.3, "bid_size": 1.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 105.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "ATI270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.5359, "open_interest": 88.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0009, "vega": 0.0269, "theta": -0.0088, "rho": 0.0041, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T12:49:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI270115P00300000", "bid": 113.3, "bid_size": 5.0, "ask": 116.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 115.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.800003051758}, {"option": "ATI270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.566, "open_interest": 14.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0006, "vega": 0.0189, "theta": -0.0062, "rho": 0.0027, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T09:42:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ATI270115P00310000", "bid": 123.3, "bid_size": 5.0, "ask": 127.1, "ask_size": 5.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 125.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.799995422363}, {"option": "ATI270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 59.0, "iv": 0.6512, "open_interest": 13.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0131, "theta": -0.0042, "rho": 0.0018, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI270115P00320000", "bid": 133.3, "bid_size": 5.0, "ask": 137.1, "ask_size": 5.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 135.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "ATI270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.7035, "open_interest": 4.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0029, "rho": 0.0012, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ATI270115P00330000", "bid": 143.3, "bid_size": 5.0, "ask": 147.1, "ask_size": 4.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 145.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.799995422363}, {"option": "ATI270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.7286, "open_interest": 37.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0062, "theta": -0.002, "rho": 0.0008, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T15:01:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ATI270115P00340000", "bid": 153.3, "bid_size": 5.0, "ask": 157.1, "ask_size": 5.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 155.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "ATI270416C00090000", "bid": 95.4, "bid_size": 5.0, "ask": 99.2, "ask_size": 5.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0573, "theta": 0.0, "rho": 0.3662, "theo": 97.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "ATI270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0006, "vega": 0.0575, "theta": -0.0105, "rho": -0.0167, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ATI270416C00095000", "bid": 91.4, "bid_size": 5.0, "ask": 94.5, "ask_size": 8.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0008, "vega": 0.0712, "theta": 0.0, "rho": 0.3823, "theo": 92.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "ATI270416P00095000", "bid": 0.05, "bid_size": 17.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.5909, "open_interest": 1.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0008, "vega": 0.0715, "theta": -0.0128, "rho": -0.0216, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T09:31:25", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ATI270416C00100000", "bid": 86.4, "bid_size": 7.0, "ask": 89.8, "ask_size": 8.0, "iv": 0.5863, "open_interest": 1.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.001, "vega": 0.087, "theta": -0.0026, "rho": 0.3972, "theo": 88.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-10-26T10:18:08", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "ATI270416P00100000", "bid": 0.25, "bid_size": 11.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.001, "vega": 0.0876, "theta": -0.0154, "rho": -0.0276, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "ATI270416C00105000", "bid": 81.9, "bid_size": 11.0, "ask": 85.1, "ask_size": 13.0, "iv": 0.5772, "open_interest": 21.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0012, "vega": 0.1054, "theta": -0.0063, "rho": 0.4107, "theo": 83.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.8, "last_trade_time": "2026-09-24T13:18:51", "percent_change": 0.0, "prev_day_close": 74.6999969482422}, {"option": "ATI270416P00105000", "bid": 0.25, "bid_size": 12.0, "ask": 2.65, "ask_size": 48.0, "iv": 0.5851, "open_interest": 8.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0012, "vega": 0.1058, "theta": -0.0184, "rho": -0.0348, "theo": 1.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ATI270416C00110000", "bid": 76.9, "bid_size": 5.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0015, "vega": 0.1257, "theta": -0.0103, "rho": 0.4227, "theo": 78.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-09-23T12:46:36", "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "ATI270416P00110000", "bid": 0.2, "bid_size": 8.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.556, "open_interest": 7.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0015, "vega": 0.1265, "theta": -0.0217, "rho": -0.0434, "theo": 1.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ATI270416C00115000", "bid": 72.8, "bid_size": 18.0, "ask": 75.9, "ask_size": 5.0, "iv": 0.5492, "open_interest": 20.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0018, "vega": 0.1483, "theta": -0.0145, "rho": 0.4328, "theo": 74.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.76, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "ATI270416P00115000", "bid": 0.45, "bid_size": 12.0, "ask": 2.6, "ask_size": 47.0, "iv": 0.5137, "open_interest": 14.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0018, "vega": 0.149, "theta": -0.0254, "rho": -0.0534, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:29:19", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ATI270416C00120000", "bid": 68.4, "bid_size": 9.0, "ask": 71.5, "ask_size": 14.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0021, "vega": 0.1727, "theta": -0.019, "rho": 0.4412, "theo": 69.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "ATI270416P00120000", "bid": 1.45, "bid_size": 53.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.524, "open_interest": 16.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0022, "vega": 0.1742, "theta": -0.0292, "rho": -0.0651, "theo": 2.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-22T13:32:32", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "ATI270416C00125000", "bid": 64.0, "bid_size": 10.0, "ask": 67.2, "ask_size": 17.0, "iv": 0.5321, "open_interest": 1.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0025, "vega": 0.1987, "theta": -0.0238, "rho": 0.4475, "theo": 65.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-10-07T09:30:09", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "ATI270416P00125000", "bid": 1.8, "bid_size": 45.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.5202, "open_interest": 91.0, "volume": 10.0, "delta": -0.091, "gamma": 0.0025, "vega": 0.2003, "theta": -0.0333, "rho": -0.0787, "theo": 3.1602, "change": -1.28, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T10:35:03", "percent_change": -31.2195, "prev_day_close": 4.09999990463257}, {"option": "ATI270416C00130000", "bid": 60.0, "bid_size": 14.0, "ask": 62.7, "ask_size": 24.0, "iv": 0.5234, "open_interest": 0.0, "volume": 3.0, "delta": 0.8936, "gamma": 0.0029, "vega": 0.2262, "theta": -0.0286, "rho": 0.4517, "theo": 61.4953, "change": 10.04, "open": 63.34, "high": 63.34, "low": 63.34, "tick": "down", "last_trade_price": 63.34, "last_trade_time": "2026-11-09T15:23:34", "percent_change": 18.8368, "prev_day_close": 53.2999992370606}, {"option": "ATI270416P00130000", "bid": 2.6, "bid_size": 12.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0029, "vega": 0.228, "theta": -0.0375, "rho": -0.0938, "theo": 3.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ATI270416C00135000", "bid": 55.7, "bid_size": 11.0, "ask": 58.6, "ask_size": 18.0, "iv": 0.5129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0032, "vega": 0.2541, "theta": -0.0335, "rho": 0.4538, "theo": 57.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.1, "last_trade_time": "2026-09-10T15:49:29", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "ATI270416P00135000", "bid": 3.3, "bid_size": 30.0, "ask": 5.4, "ask_size": 27.0, "iv": 0.5095, "open_interest": 1.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0033, "vega": 0.2561, "theta": -0.0418, "rho": -0.1103, "theo": 4.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-25T13:23:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ATI270416C00140000", "bid": 51.7, "bid_size": 5.0, "ask": 54.6, "ask_size": 5.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0036, "vega": 0.2828, "theta": -0.0384, "rho": 0.4535, "theo": 53.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "ATI270416P00140000", "bid": 4.8, "bid_size": 2.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.5155, "open_interest": 89.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0037, "vega": 0.2846, "theta": -0.0461, "rho": -0.1288, "theo": 5.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:47:30", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ATI270416C00145000", "bid": 47.8, "bid_size": 17.0, "ask": 50.9, "ask_size": 33.0, "iv": 0.5024, "open_interest": 5.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0041, "vega": 0.3109, "theta": -0.0432, "rho": 0.4512, "theo": 49.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-09-15T14:20:01", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ATI270416P00145000", "bid": 5.2, "bid_size": 15.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0041, "vega": 0.3133, "theta": -0.0503, "rho": -0.1488, "theo": 6.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ATI270416C00150000", "bid": 44.7, "bid_size": 10.0, "ask": 46.7, "ask_size": 12.0, "iv": 0.4986, "open_interest": 0.0, "volume": 1.0, "delta": 0.8038, "gamma": 0.0045, "vega": 0.3387, "theta": -0.0478, "rho": 0.4465, "theo": 46.0606, "change": 8.2, "open": 46.7, "high": 46.7, "low": 46.7, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-11-09T15:59:42", "percent_change": 21.2987, "prev_day_close": 38.5}, {"option": "ATI270416P00150000", "bid": 6.4, "bid_size": 28.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.4915, "open_interest": 20.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0046, "vega": 0.341, "theta": -0.0544, "rho": -0.1705, "theo": 8.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-29T09:31:29", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ATI270416C00155000", "bid": 40.9, "bid_size": 11.0, "ask": 43.9, "ask_size": 21.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0048, "vega": 0.3649, "theta": -0.0521, "rho": 0.44, "theo": 42.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ATI270416P00155000", "bid": 7.9, "bid_size": 16.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.4905, "open_interest": 4.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.005, "vega": 0.3675, "theta": -0.0582, "rho": -0.1931, "theo": 9.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T12:21:00", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ATI270416C00160000", "bid": 37.5, "bid_size": 24.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.4949, "open_interest": 147.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0052, "vega": 0.3897, "theta": -0.0561, "rho": 0.4312, "theo": 39.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-10-30T12:25:28", "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "ATI270416P00160000", "bid": 9.5, "bid_size": 8.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.4875, "open_interest": 32.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0054, "vega": 0.3921, "theta": -0.0618, "rho": -0.2163, "theo": 11.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T13:42:44", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ATI270416C00165000", "bid": 34.4, "bid_size": 17.0, "ask": 37.4, "ask_size": 29.0, "iv": 0.493, "open_interest": 12.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0056, "vega": 0.412, "theta": -0.0598, "rho": 0.4209, "theo": 36.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T11:20:36", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ATI270416P00165000", "bid": 11.5, "bid_size": 8.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.489, "open_interest": 3.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0057, "vega": 0.4145, "theta": -0.0649, "rho": -0.2409, "theo": 12.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-10-23T14:16:52", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ATI270416C00170000", "bid": 31.5, "bid_size": 16.0, "ask": 34.4, "ask_size": 14.0, "iv": 0.4907, "open_interest": 11.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0059, "vega": 0.4321, "theta": -0.0629, "rho": 0.4086, "theo": 33.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-10-22T14:09:41", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ATI270416P00170000", "bid": 13.4, "bid_size": 6.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.006, "vega": 0.4341, "theta": -0.0676, "rho": -0.2647, "theo": 14.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ATI270416C00175000", "bid": 28.9, "bid_size": 24.0, "ask": 31.7, "ask_size": 37.0, "iv": 0.4914, "open_interest": 5.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0062, "vega": 0.449, "theta": -0.0656, "rho": 0.3953, "theo": 30.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-10-23T14:08:34", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ATI270416P00175000", "bid": 15.5, "bid_size": 14.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.4849, "open_interest": 2.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.0064, "vega": 0.4507, "theta": -0.0698, "rho": -0.29, "theo": 16.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T13:42:48", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "ATI270416C00180000", "bid": 26.3, "bid_size": 42.0, "ask": 29.2, "ask_size": 39.0, "iv": 0.4905, "open_interest": 42.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0064, "vega": 0.463, "theta": -0.0678, "rho": 0.3803, "theo": 27.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-02T13:13:12", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ATI270416P00180000", "bid": 17.8, "bid_size": 5.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.495, "open_interest": 7.0, "volume": 4.0, "delta": -0.3864, "gamma": 0.0066, "vega": 0.4639, "theta": -0.0715, "rho": -0.313, "theo": 19.2955, "change": -4.25, "open": 19.3, "high": 19.3, "low": 19.1, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T15:41:35", "percent_change": -18.2013, "prev_day_close": 23.3500003814697}, {"option": "ATI270416C00185000", "bid": 24.3, "bid_size": 31.0, "ask": 26.7, "ask_size": 57.0, "iv": 0.4924, "open_interest": 24.0, "volume": 2.0, "delta": 0.59, "gamma": 0.0066, "vega": 0.4736, "theta": -0.0694, "rho": 0.3647, "theo": 25.188, "change": 7.84, "open": 27.79, "high": 27.79, "low": 27.79, "tick": "up", "last_trade_price": 27.79, "last_trade_time": "2026-11-09T12:05:09", "percent_change": 39.2982, "prev_day_close": 19.9499998092651}, {"option": "ATI270416P00185000", "bid": 20.2, "bid_size": 23.0, "ask": 22.6, "ask_size": 13.0, "iv": 0.4778, "open_interest": 67.0, "volume": 2.0, "delta": -0.4205, "gamma": 0.0068, "vega": 0.4738, "theta": -0.0727, "rho": -0.3384, "theo": 21.7793, "change": -5.35, "open": 20.7, "high": 20.8, "low": 20.7, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T14:04:52", "percent_change": -20.4589, "prev_day_close": 26.1499996185303}, {"option": "ATI270416C00190000", "bid": 21.5, "bid_size": 61.0, "ask": 24.4, "ask_size": 63.0, "iv": 0.4846, "open_interest": 167.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0067, "vega": 0.4809, "theta": -0.0705, "rho": 0.3479, "theo": 22.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T12:32:26", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ATI270416P00190000", "bid": 22.8, "bid_size": 23.0, "ask": 25.6, "ask_size": 18.0, "iv": 0.4783, "open_interest": 5.0, "volume": 2.0, "delta": -0.4548, "gamma": 0.007, "vega": 0.4799, "theta": -0.0734, "rho": -0.3592, "theo": 24.4404, "change": -4.8, "open": 24.2, "high": 24.2, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T15:28:58", "percent_change": -16.7832, "prev_day_close": 28.6000003814697}, {"option": "ATI270416C00195000", "bid": 19.9, "bid_size": 31.0, "ask": 22.4, "ask_size": 48.0, "iv": 0.4892, "open_interest": 3.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0068, "vega": 0.4849, "theta": -0.071, "rho": 0.3309, "theo": 20.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-29T12:34:37", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ATI270416P00195000", "bid": 25.9, "bid_size": 20.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.4765, "open_interest": 4.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0071, "vega": 0.4824, "theta": -0.0736, "rho": -0.3812, "theo": 27.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-03T13:35:41", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "ATI270416C00200000", "bid": 18.1, "bid_size": 23.0, "ask": 20.3, "ask_size": 80.0, "iv": 0.4876, "open_interest": 410.0, "volume": 1.0, "delta": 0.4921, "gamma": 0.0068, "vega": 0.4856, "theta": -0.0711, "rho": 0.3133, "theo": 18.7783, "change": 5.6, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T12:53:51", "percent_change": 38.3562, "prev_day_close": 14.6000003814697}, {"option": "ATI270416P00200000", "bid": 28.7, "bid_size": 9.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.4712, "open_interest": 10.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0072, "vega": 0.4809, "theta": -0.0733, "rho": -0.3991, "theo": 30.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-10-29T15:29:25", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ATI270416C00210000", "bid": 14.2, "bid_size": 31.0, "ask": 16.8, "ask_size": 48.0, "iv": 0.4797, "open_interest": 12.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0068, "vega": 0.4782, "theta": -0.0698, "rho": 0.278, "theo": 15.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T14:03:39", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ATI270416P00210000", "bid": 35.4, "bid_size": 15.0, "ask": 37.6, "ask_size": 12.0, "iv": 0.4697, "open_interest": 76.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0072, "vega": 0.4681, "theta": -0.0713, "rho": -0.43, "theo": 36.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-10-29T14:29:43", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ATI270416C00220000", "bid": 11.0, "bid_size": 21.0, "ask": 13.9, "ask_size": 40.0, "iv": 0.4742, "open_interest": 10.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0066, "vega": 0.4602, "theta": -0.0669, "rho": 0.2433, "theo": 12.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-03T10:09:41", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ATI270416P00220000", "bid": 42.0, "bid_size": 5.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.4644, "open_interest": 15.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0071, "vega": 0.4439, "theta": -0.0678, "rho": -0.45, "theo": 43.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-09-08T14:30:05", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ATI270416C00230000", "bid": 8.3, "bid_size": 36.0, "ask": 11.3, "ask_size": 34.0, "iv": 0.4666, "open_interest": 8.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0062, "vega": 0.4338, "theta": -0.0628, "rho": 0.2102, "theo": 9.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T10:04:55", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ATI270416P00230000", "bid": 49.8, "bid_size": 8.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.4654, "open_interest": 11.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0068, "vega": 0.4089, "theta": -0.0631, "rho": -0.4619, "theo": 51.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.23, "last_trade_time": "2026-09-10T10:55:31", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "ATI270416C00240000", "bid": 6.3, "bid_size": 117.0, "ask": 9.0, "ask_size": 69.0, "iv": 0.4602, "open_interest": 313.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0058, "vega": 0.4015, "theta": -0.0579, "rho": 0.1795, "theo": 7.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T10:04:55", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ATI270416P00240000", "bid": 57.9, "bid_size": 9.0, "ask": 60.6, "ask_size": 11.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0065, "vega": 0.3656, "theta": -0.0576, "rho": -0.4516, "theo": 59.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "ATI270416C00250000", "bid": 4.6, "bid_size": 54.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.4584, "open_interest": 4.0, "volume": 2.0, "delta": 0.2248, "gamma": 0.0053, "vega": 0.3657, "theta": -0.0525, "rho": 0.1519, "theo": 6.2742, "change": 2.0, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:43:55", "percent_change": 44.4444, "prev_day_close": 4.5}, {"option": "ATI270416P00250000", "bid": 66.4, "bid_size": 13.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0061, "vega": 0.3148, "theta": -0.0516, "rho": -0.4196, "theo": 68.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "ATI270416C00260000", "bid": 4.2, "bid_size": 33.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.4641, "open_interest": 6.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0048, "vega": 0.3285, "theta": -0.0468, "rho": 0.1275, "theo": 4.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-11-03T11:53:09", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "ATI270416P00260000", "bid": 75.1, "bid_size": 20.0, "ask": 78.1, "ask_size": 11.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0056, "vega": 0.2593, "theta": -0.0456, "rho": -0.3786, "theo": 76.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "ATI270416C00270000", "bid": 3.1, "bid_size": 34.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.456, "open_interest": 9.0, "volume": 3.0, "delta": 0.1547, "gamma": 0.0042, "vega": 0.291, "theta": -0.0413, "rho": 0.106, "theo": 3.8996, "change": 1.275, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:35:49", "percent_change": 45.1327, "prev_day_close": 2.82500004768372}, {"option": "ATI270416P00270000", "bid": 84.4, "bid_size": 13.0, "ask": 87.1, "ask_size": 8.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0052, "vega": 0.2054, "theta": -0.0393, "rho": -0.3277, "theo": 86.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "ATI270416C00280000", "bid": 1.85, "bid_size": 55.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.4525, "open_interest": 15.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0037, "vega": 0.2549, "theta": -0.036, "rho": 0.0874, "theo": 3.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T11:53:23", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ATI270416P00280000", "bid": 93.9, "bid_size": 10.0, "ask": 96.8, "ask_size": 10.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.005, "vega": 0.1455, "theta": -0.0312, "rho": -0.2531, "theo": 95.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "ATI270416C00290000", "bid": 1.3, "bid_size": 27.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4498, "open_interest": 3.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0032, "vega": 0.2214, "theta": -0.031, "rho": 0.0719, "theo": 2.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-29T09:34:17", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "ATI270416P00290000", "bid": 103.5, "bid_size": 9.0, "ask": 106.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0044, "vega": 0.0758, "theta": -0.0318, "rho": -0.1201, "theo": 105.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "ATI270416C00300000", "bid": 0.85, "bid_size": 37.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.4734, "open_interest": 6.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0028, "vega": 0.1907, "theta": -0.0266, "rho": 0.0588, "theo": 1.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-22T11:58:05", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ATI270416P00300000", "bid": 113.3, "bid_size": 1.0, "ask": 116.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0026, "vega": 0.0184, "theta": -0.0295, "rho": 0.0, "theo": 115.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "ATI270416C00310000", "bid": 0.45, "bid_size": 9.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4731, "open_interest": 2.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0024, "vega": 0.1627, "theta": -0.0225, "rho": 0.0478, "theo": 1.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-20T10:46:35", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "ATI270416P00310000", "bid": 123.3, "bid_size": 5.0, "ask": 127.1, "ask_size": 5.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 125.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.799995422363}, {"option": "ATI270416C00320000", "bid": 0.25, "bid_size": 9.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.4556, "open_interest": 1.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.002, "vega": 0.1379, "theta": -0.019, "rho": 0.0387, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ATI270416P00320000", "bid": 133.3, "bid_size": 5.0, "ask": 137.1, "ask_size": 5.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 135.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "ATI270416C00330000", "bid": 0.2, "bid_size": 42.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.4639, "open_interest": 4.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0017, "vega": 0.116, "theta": -0.0159, "rho": 0.0311, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:30:14", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ATI270416P00330000", "bid": 143.3, "bid_size": 5.0, "ask": 147.1, "ask_size": 5.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 145.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.799995422363}, {"option": "ATI270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0014, "vega": 0.0973, "theta": -0.0132, "rho": 0.0251, "theo": 0.6803, "change": 0.0, "open": 0.0, "high": 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": "ATI270416P00340000", "bid": 153.2, "bid_size": 7.0, "ask": 157.1, "ask_size": 7.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0295, "rho": 0.0, "theo": 155.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "ATI280121C00040000", "bid": 145.0, "bid_size": 2.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.7385, "open_interest": 6.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.0508, "theta": 0.0, "rho": 0.4256, "theo": 147.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.27, "last_trade_time": "2026-08-20T10:19:03", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "ATI280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 33.0, "iv": 0.8014, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0512, "theta": -0.0041, "rho": -0.0261, "theo": 0.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2025-10-01T13:14:36", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATI280121C00042500", "bid": 143.0, "bid_size": 2.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.0561, "theta": 0.0, "rho": 0.451, "theo": 145.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "ATI280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 31.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0565, "theta": -0.0045, "rho": -0.0292, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ATI280121C00045000", "bid": 140.5, "bid_size": 2.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.7219, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.0618, "theta": 0.0, "rho": 0.476, "theo": 142.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.74, "last_trade_time": "2026-07-29T10:48:15", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "ATI280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.0624, "theta": -0.0049, "rho": -0.0325, "theo": 0.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ATI280121C00047500", "bid": 138.5, "bid_size": 2.0, "ask": 143.0, "ask_size": 5.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.0679, "theta": 0.0, "rho": 0.5007, "theo": 140.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "ATI280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0686, "theta": -0.0052, "rho": -0.0362, "theo": 0.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "ATI280121C00050000", "bid": 136.5, "bid_size": 7.0, "ask": 140.5, "ask_size": 5.0, "iv": 0.7012, "open_interest": 10.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0003, "vega": 0.0745, "theta": 0.0, "rho": 0.5249, "theo": 138.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.47, "last_trade_time": "2026-03-06T09:55:48", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "ATI280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.7071, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0754, "theta": -0.0057, "rho": -0.0402, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2025-09-16T15:35:39", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ATI280121C00055000", "bid": 132.0, "bid_size": 6.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.6788, "open_interest": 1.0, "volume": 1.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.0889, "theta": 0.0, "rho": 0.5722, "theo": 133.8674, "change": 8.75, "open": 133.8, "high": 133.8, "low": 133.8, "tick": "up", "last_trade_price": 133.8, "last_trade_time": "2026-11-09T15:50:42", "percent_change": 6.9972, "prev_day_close": 125.049999237061}, {"option": "ATI280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.671, "open_interest": 21.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0003, "vega": 0.0899, "theta": -0.0066, "rho": -0.0492, "theo": 1.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-01-20T09:33:22", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ATI280121C00060000", "bid": 127.5, "bid_size": 16.0, "ask": 131.5, "ask_size": 5.0, "iv": 0.656, "open_interest": 9.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.105, "theta": 0.0, "rho": 0.6179, "theo": 129.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.8, "last_trade_time": "2026-10-15T15:55:48", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "ATI280121P00060000", "bid": 0.05, "bid_size": 36.0, "ask": 2.6, "ask_size": 56.0, "iv": 0.6429, "open_interest": 1.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1062, "theta": -0.0075, "rho": -0.0594, "theo": 1.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2025-10-01T13:14:36", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "ATI280121C00065000", "bid": 122.5, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.6326, "open_interest": 10.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0005, "vega": 0.1231, "theta": 0.0, "rho": 0.6616, "theo": 124.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.5, "last_trade_time": "2026-10-16T12:38:34", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "ATI280121P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0005, "vega": 0.1247, "theta": -0.0086, "rho": -0.0716, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ATI280121C00067500", "bid": 120.5, "bid_size": 1.0, "ask": 125.0, "ask_size": 5.0, "iv": 0.6012, "open_interest": 18.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0005, "vega": 0.1327, "theta": 0.0, "rho": 0.6827, "theo": 122.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.5, "last_trade_time": "2026-10-16T12:33:38", "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "ATI280121P00067500", "bid": 0.05, "bid_size": 10.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0005, "vega": 0.1343, "theta": -0.0092, "rho": -0.0782, "theo": 1.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ATI280121C00070000", "bid": 118.5, "bid_size": 5.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.6094, "open_interest": 3.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0006, "vega": 0.1428, "theta": 0.0, "rho": 0.7033, "theo": 120.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-05-28T11:24:41", "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "ATI280121P00070000", "bid": 0.05, "bid_size": 9.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0006, "vega": 0.1446, "theta": -0.0097, "rho": -0.0853, "theo": 1.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2025-09-26T13:43:30", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "ATI280121C00072500", "bid": 116.5, "bid_size": 5.0, "ask": 120.5, "ask_size": 11.0, "iv": 0.6141, "open_interest": 2.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0006, "vega": 0.1533, "theta": 0.0, "rho": 0.7234, "theo": 118.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-08-06T09:33:40", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "ATI280121P00072500", "bid": 0.05, "bid_size": 21.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0006, "vega": 0.1553, "theta": -0.0104, "rho": -0.0929, "theo": 2.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ATI280121C00075000", "bid": 114.0, "bid_size": 5.0, "ask": 118.5, "ask_size": 13.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0007, "vega": 0.1644, "theta": 0.0, "rho": 0.7429, "theo": 116.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "ATI280121P00075000", "bid": 0.1, "bid_size": 17.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.5653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0007, "vega": 0.1666, "theta": -0.011, "rho": -0.1009, "theo": 2.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-01-07T10:39:52", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ATI280121C00077500", "bid": 112.0, "bid_size": 20.0, "ask": 116.0, "ask_size": 14.0, "iv": 0.5898, "open_interest": 10.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0007, "vega": 0.1761, "theta": 0.0, "rho": 0.7617, "theo": 114.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-08-19T10:20:05", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "ATI280121P00077500", "bid": 0.25, "bid_size": 17.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0007, "vega": 0.1787, "theta": -0.0116, "rho": -0.1098, "theo": 2.5137, "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": 2.05000004917383}, {"option": "ATI280121C00080000", "bid": 110.0, "bid_size": 22.0, "ask": 114.0, "ask_size": 19.0, "iv": 0.5916, "open_interest": 8.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0008, "vega": 0.188, "theta": 0.0, "rho": 0.7798, "theo": 111.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-11-06T09:55:35", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "ATI280121P00080000", "bid": 0.4, "bid_size": 21.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0008, "vega": 0.1905, "theta": -0.0123, "rho": -0.1189, "theo": 2.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "ATI280121C00082500", "bid": 107.0, "bid_size": 14.0, "ask": 112.0, "ask_size": 14.0, "iv": 0.566, "open_interest": 3.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0008, "vega": 0.2003, "theta": 0.0, "rho": 0.7975, "theo": 109.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-08-17T09:32:49", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "ATI280121P00082500", "bid": 0.6, "bid_size": 17.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0008, "vega": 0.2031, "theta": -0.013, "rho": -0.1284, "theo": 2.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ATI280121C00085000", "bid": 105.5, "bid_size": 25.0, "ask": 109.5, "ask_size": 17.0, "iv": 0.567, "open_interest": 31.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0009, "vega": 0.213, "theta": -0.0006, "rho": 0.8146, "theo": 107.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.45, "last_trade_time": "2026-11-05T10:45:46", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "ATI280121P00085000", "bid": 0.85, "bid_size": 15.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0009, "vega": 0.2162, "theta": -0.0137, "rho": -0.1387, "theo": 3.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "ATI280121C00087500", "bid": 103.3, "bid_size": 5.0, "ask": 108.0, "ask_size": 17.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.001, "vega": 0.2262, "theta": -0.0016, "rho": 0.8308, "theo": 105.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "ATI280121P00087500", "bid": 0.95, "bid_size": 8.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.001, "vega": 0.2296, "theta": -0.0145, "rho": -0.1494, "theo": 3.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "ATI280121C00090000", "bid": 101.5, "bid_size": 25.0, "ask": 105.5, "ask_size": 26.0, "iv": 0.5649, "open_interest": 26.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.001, "vega": 0.2399, "theta": -0.0026, "rho": 0.8463, "theo": 103.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.23, "last_trade_time": "2026-07-28T15:29:37", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "ATI280121P00090000", "bid": 1.25, "bid_size": 14.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.001, "vega": 0.244, "theta": -0.0152, "rho": -0.1613, "theo": 3.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-04-07T09:35:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ATI280121C00092500", "bid": 99.0, "bid_size": 2.0, "ask": 103.5, "ask_size": 17.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0011, "vega": 0.2539, "theta": -0.0036, "rho": 0.8611, "theo": 101.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ATI280121P00092500", "bid": 1.55, "bid_size": 26.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0011, "vega": 0.2577, "theta": -0.016, "rho": -0.1729, "theo": 4.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "ATI280121C00095000", "bid": 97.0, "bid_size": 1.0, "ask": 101.5, "ask_size": 15.0, "iv": 0.54, "open_interest": 1.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0012, "vega": 0.2681, "theta": -0.0046, "rho": 0.8753, "theo": 99.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-03-02T10:25:23", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "ATI280121P00095000", "bid": 1.95, "bid_size": 8.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0012, "vega": 0.2723, "theta": -0.0168, "rho": -0.1853, "theo": 4.434, "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": 4.27499985694885}, {"option": "ATI280121C00097500", "bid": 94.8, "bid_size": 9.0, "ask": 99.5, "ask_size": 15.0, "iv": 0.5429, "open_interest": 3.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0012, "vega": 0.2826, "theta": -0.0057, "rho": 0.8888, "theo": 97.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.7, "last_trade_time": "2026-08-17T13:25:36", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "ATI280121P00097500", "bid": 2.3, "bid_size": 24.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.5233, "open_interest": 2.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0013, "vega": 0.2873, "theta": -0.0176, "rho": -0.1983, "theo": 4.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-08T10:58:22", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ATI280121C00100000", "bid": 93.5, "bid_size": 5.0, "ask": 97.5, "ask_size": 23.0, "iv": 0.5512, "open_interest": 52.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0013, "vega": 0.2974, "theta": -0.0067, "rho": 0.9015, "theo": 95.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "ATI280121P00100000", "bid": 2.75, "bid_size": 12.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.5172, "open_interest": 21.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0014, "vega": 0.3022, "theta": -0.0184, "rho": -0.2119, "theo": 5.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-12T09:51:55", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ATI280121C00105000", "bid": 89.5, "bid_size": 7.0, "ask": 93.5, "ask_size": 22.0, "iv": 0.5413, "open_interest": 46.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0015, "vega": 0.3282, "theta": -0.0088, "rho": 0.9243, "theo": 91.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-09-28T10:00:01", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "ATI280121P00105000", "bid": 3.6, "bid_size": 33.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.5153, "open_interest": 21.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0015, "vega": 0.3336, "theta": -0.02, "rho": -0.2413, "theo": 5.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-07-23T15:55:04", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ATI280121C00110000", "bid": 85.5, "bid_size": 14.0, "ask": 89.5, "ask_size": 17.0, "iv": 0.5299, "open_interest": 26.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0016, "vega": 0.3592, "theta": -0.011, "rho": 0.9444, "theo": 87.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.43, "last_trade_time": "2026-10-08T12:53:33", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "ATI280121P00110000", "bid": 4.6, "bid_size": 24.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.5123, "open_interest": 1.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0017, "vega": 0.3657, "theta": -0.0217, "rho": -0.2721, "theo": 6.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-08-17T13:53:12", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ATI280121C00115000", "bid": 81.5, "bid_size": 4.0, "ask": 86.0, "ask_size": 19.0, "iv": 0.524, "open_interest": 2.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0018, "vega": 0.391, "theta": -0.0131, "rho": 0.9614, "theo": 83.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.6, "last_trade_time": "2026-08-25T12:53:42", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ATI280121P00115000", "bid": 5.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.5065, "open_interest": 2.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0019, "vega": 0.3982, "theta": -0.0234, "rho": -0.3058, "theo": 7.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T15:38:19", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ATI280121C00120000", "bid": 78.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 13.0, "iv": 0.5162, "open_interest": 11.0, "volume": 0.0, "delta": 0.872, "gamma": 0.002, "vega": 0.4232, "theta": -0.0153, "rho": 0.9748, "theo": 80.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.28, "last_trade_time": "2026-08-17T13:08:36", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "ATI280121P00120000", "bid": 6.6, "bid_size": 12.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.5026, "open_interest": 10.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.002, "vega": 0.4307, "theta": -0.0251, "rho": -0.3414, "theo": 8.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-10T15:36:22", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ATI280121C00125000", "bid": 74.5, "bid_size": 7.0, "ask": 78.5, "ask_size": 16.0, "iv": 0.5125, "open_interest": 116.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0021, "vega": 0.4549, "theta": -0.0174, "rho": 0.9859, "theo": 76.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.47, "last_trade_time": "2026-10-29T14:52:13", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ATI280121P00125000", "bid": 7.8, "bid_size": 9.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.5, "open_interest": 3.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0022, "vega": 0.4632, "theta": -0.0268, "rho": -0.379, "theo": 10.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T10:20:01", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ATI280121C00130000", "bid": 71.0, "bid_size": 46.0, "ask": 75.0, "ask_size": 33.0, "iv": 0.507, "open_interest": 39.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0023, "vega": 0.4867, "theta": -0.0194, "rho": 0.9936, "theo": 73.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-02T10:56:40", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "ATI280121P00130000", "bid": 9.0, "bid_size": 39.0, "ask": 12.4, "ask_size": 51.0, "iv": 0.4965, "open_interest": 2.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0024, "vega": 0.496, "theta": -0.0284, "rho": -0.4182, "theo": 11.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-22T14:54:38", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ATI280121C00135000", "bid": 67.5, "bid_size": 13.0, "ask": 72.0, "ask_size": 27.0, "iv": 0.5047, "open_interest": 1.0, "volume": 1.0, "delta": 0.827, "gamma": 0.0025, "vega": 0.5179, "theta": -0.0215, "rho": 0.9982, "theo": 69.9438, "change": 9.7, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-09T10:26:17", "percent_change": 15.6958, "prev_day_close": 61.7999992370606}, {"option": "ATI280121P00135000", "bid": 10.4, "bid_size": 45.0, "ask": 13.5, "ask_size": 49.0, "iv": 0.4898, "open_interest": 78.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0026, "vega": 0.5266, "theta": -0.03, "rho": -0.4581, "theo": 12.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-06-09T11:10:12", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ATI280121C00140000", "bid": 64.5, "bid_size": 19.0, "ask": 68.5, "ask_size": 33.0, "iv": 0.5005, "open_interest": 10.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0026, "vega": 0.5479, "theta": -0.0234, "rho": 1.0007, "theo": 66.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-08-10T09:30:12", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "ATI280121P00140000", "bid": 11.9, "bid_size": 41.0, "ask": 15.3, "ask_size": 50.0, "iv": 0.489, "open_interest": 7.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0028, "vega": 0.5573, "theta": -0.0316, "rho": -0.5, "theo": 14.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.66, "last_trade_time": "2026-10-23T15:20:39", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ATI280121C00145000", "bid": 61.5, "bid_size": 14.0, "ask": 65.5, "ask_size": 33.0, "iv": 0.4992, "open_interest": 3.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0028, "vega": 0.5772, "theta": -0.0253, "rho": 1.0, "theo": 63.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.76, "last_trade_time": "2026-10-19T15:05:08", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "ATI280121P00145000", "bid": 13.6, "bid_size": 9.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.4866, "open_interest": 5.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.003, "vega": 0.5877, "theta": -0.033, "rho": -0.5438, "theo": 16.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-10-22T13:40:24", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ATI280121C00150000", "bid": 58.5, "bid_size": 46.0, "ask": 62.5, "ask_size": 38.0, "iv": 0.496, "open_interest": 22.0, "volume": 2.0, "delta": 0.7761, "gamma": 0.0029, "vega": 0.6052, "theta": -0.027, "rho": 0.9966, "theo": 60.627, "change": 10.27, "open": 63.52, "high": 63.52, "low": 63.52, "tick": "up", "last_trade_price": 63.52, "last_trade_time": "2026-11-09T12:16:27", "percent_change": 19.2864, "prev_day_close": 53.25}, {"option": "ATI280121P00150000", "bid": 15.6, "bid_size": 14.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0031, "vega": 0.6148, "theta": -0.0344, "rho": -0.5863, "theo": 17.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ATI280121C00155000", "bid": 56.0, "bid_size": 12.0, "ask": 60.0, "ask_size": 34.0, "iv": 0.4994, "open_interest": 5.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0031, "vega": 0.6314, "theta": -0.0287, "rho": 0.9917, "theo": 57.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.17, "last_trade_time": "2026-10-23T13:27:28", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "ATI280121P00155000", "bid": 17.7, "bid_size": 13.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.4788, "open_interest": 22.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0033, "vega": 0.6414, "theta": -0.0358, "rho": -0.631, "theo": 19.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-22T12:14:37", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ATI280121C00160000", "bid": 53.2, "bid_size": 28.0, "ask": 57.0, "ask_size": 41.0, "iv": 0.4946, "open_interest": 15.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0032, "vega": 0.6563, "theta": -0.0303, "rho": 0.9841, "theo": 54.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-06T12:26:20", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "ATI280121P00160000", "bid": 19.7, "bid_size": 44.0, "ask": 22.1, "ask_size": 29.0, "iv": 0.4779, "open_interest": 159.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0035, "vega": 0.6666, "theta": -0.037, "rho": -0.6756, "theo": 21.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-06T13:32:09", "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "ATI280121C00165000", "bid": 50.3, "bid_size": 3.0, "ask": 54.5, "ask_size": 22.0, "iv": 0.4916, "open_interest": 3.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0034, "vega": 0.6795, "theta": -0.0318, "rho": 0.974, "theo": 52.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-05T10:50:31", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "ATI280121P00165000", "bid": 21.8, "bid_size": 8.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.4884, "open_interest": 3.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0036, "vega": 0.6887, "theta": -0.0381, "rho": -0.7188, "theo": 24.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.47, "last_trade_time": "2026-10-05T10:26:31", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ATI280121C00170000", "bid": 48.0, "bid_size": 13.0, "ask": 52.0, "ask_size": 38.0, "iv": 0.4915, "open_interest": 5.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0035, "vega": 0.7006, "theta": -0.0331, "rho": 0.9631, "theo": 49.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T14:27:41", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ATI280121P00170000", "bid": 24.0, "bid_size": 14.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.484, "open_interest": 8.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0038, "vega": 0.7094, "theta": -0.0392, "rho": -0.7641, "theo": 26.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-04T11:15:30", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ATI280121C00175000", "bid": 45.4, "bid_size": 16.0, "ask": 49.5, "ask_size": 39.0, "iv": 0.488, "open_interest": 7.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0036, "vega": 0.7199, "theta": -0.0343, "rho": 0.9503, "theo": 47.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-10-21T13:05:29", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ATI280121P00175000", "bid": 26.3, "bid_size": 27.0, "ask": 28.9, "ask_size": 21.0, "iv": 0.4714, "open_interest": 355.0, "volume": 9.0, "delta": -0.3318, "gamma": 0.0039, "vega": 0.7273, "theta": -0.0401, "rho": -0.8045, "theo": 28.6751, "change": -2.6, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T15:59:36", "percent_change": -8.25397, "prev_day_close": 31.5}, {"option": "ATI280121C00180000", "bid": 43.3, "bid_size": 46.0, "ask": 47.5, "ask_size": 43.0, "iv": 0.49, "open_interest": 22.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0037, "vega": 0.7373, "theta": -0.0354, "rho": 0.9353, "theo": 44.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T12:01:19", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ATI280121P00180000", "bid": 28.7, "bid_size": 20.0, "ask": 32.2, "ask_size": 47.0, "iv": 0.4747, "open_interest": 201.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.004, "vega": 0.7434, "theta": -0.0409, "rho": -0.8464, "theo": 31.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.19, "last_trade_time": "2026-10-22T12:06:56", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ATI280121C00185000", "bid": 41.0, "bid_size": 12.0, "ask": 45.0, "ask_size": 38.0, "iv": 0.486, "open_interest": 4.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0038, "vega": 0.7527, "theta": -0.0364, "rho": 0.9195, "theo": 42.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-10-26T13:17:45", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ATI280121P00185000", "bid": 31.2, "bid_size": 14.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.4803, "open_interest": 3.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0042, "vega": 0.757, "theta": -0.0416, "rho": -0.8875, "theo": 33.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-10-22T09:48:55", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ATI280121C00190000", "bid": 38.8, "bid_size": 43.0, "ask": 43.0, "ask_size": 62.0, "iv": 0.4848, "open_interest": 41.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0039, "vega": 0.766, "theta": -0.0373, "rho": 0.9032, "theo": 40.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-10-26T09:42:57", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ATI280121P00190000", "bid": 34.0, "bid_size": 2.0, "ask": 37.3, "ask_size": 15.0, "iv": 0.4825, "open_interest": 1003.0, "volume": 6.0, "delta": -0.3946, "gamma": 0.0043, "vega": 0.7684, "theta": -0.0422, "rho": -0.9272, "theo": 36.505, "change": -3.75, "open": 36.6, "high": 36.7, "low": 36.6, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-09T15:59:36", "percent_change": -9.27071, "prev_day_close": 40.4500007629394}, {"option": "ATI280121C00195000", "bid": 36.7, "bid_size": 16.0, "ask": 41.0, "ask_size": 39.0, "iv": 0.4832, "open_interest": 5.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0039, "vega": 0.7774, "theta": -0.038, "rho": 0.8851, "theo": 38.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-04T11:46:41", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ATI280121P00195000", "bid": 36.6, "bid_size": 14.0, "ask": 41.5, "ask_size": 17.0, "iv": 0.4762, "open_interest": 5.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0044, "vega": 0.7772, "theta": -0.0427, "rho": -0.9645, "theo": 39.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-09-08T15:34:25", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ATI280121C00200000", "bid": 34.7, "bid_size": 30.0, "ask": 39.0, "ask_size": 46.0, "iv": 0.4811, "open_interest": 1010.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.004, "vega": 0.7868, "theta": -0.0387, "rho": 0.8659, "theo": 36.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-04T11:19:20", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ATI280121P00200000", "bid": 39.5, "bid_size": 9.0, "ask": 44.5, "ask_size": 15.0, "iv": 0.4751, "open_interest": 15.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0045, "vega": 0.7837, "theta": -0.0431, "rho": -0.9972, "theo": 42.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.76, "last_trade_time": "2026-11-05T10:31:06", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ATI280121C00210000", "bid": 31.0, "bid_size": 25.0, "ask": 35.5, "ask_size": 46.0, "iv": 0.4789, "open_interest": 43.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0041, "vega": 0.8002, "theta": -0.0396, "rho": 0.8273, "theo": 33.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-10-21T12:34:53", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "ATI280121P00210000", "bid": 46.0, "bid_size": 9.0, "ask": 49.7, "ask_size": 7.0, "iv": 0.4688, "open_interest": 7.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0046, "vega": 0.7903, "theta": -0.0436, "rho": -1.0644, "theo": 48.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.46, "last_trade_time": "2026-09-04T10:47:05", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ATI280121C00220000", "bid": 27.7, "bid_size": 29.0, "ask": 32.5, "ask_size": 40.0, "iv": 0.4784, "open_interest": 15.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0041, "vega": 0.8063, "theta": -0.0402, "rho": 0.7856, "theo": 29.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.34, "last_trade_time": "2026-11-05T10:45:19", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ATI280121P00220000", "bid": 52.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4712, "open_interest": 4.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0047, "vega": 0.7864, "theta": -0.0436, "rho": -1.1103, "theo": 55.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.05, "last_trade_time": "2026-09-04T10:47:05", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ATI280121C00230000", "bid": 25.0, "bid_size": 30.0, "ask": 29.2, "ask_size": 39.0, "iv": 0.4762, "open_interest": 54.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0041, "vega": 0.8063, "theta": -0.0404, "rho": 0.7444, "theo": 26.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.31, "last_trade_time": "2026-10-29T11:07:36", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ATI280121P00230000", "bid": 59.5, "bid_size": 9.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0048, "vega": 0.7761, "theta": -0.0435, "rho": -1.1595, "theo": 61.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ATI280121C00240000", "bid": 22.2, "bid_size": 33.0, "ask": 26.2, "ask_size": 45.0, "iv": 0.4719, "open_interest": 92.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0041, "vega": 0.8003, "theta": -0.0402, "rho": 0.7017, "theo": 24.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T09:50:14", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "ATI280121P00240000", "bid": 67.0, "bid_size": 8.0, "ask": 70.3, "ask_size": 8.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0049, "vega": 0.7564, "theta": -0.0429, "rho": -1.1755, "theo": 69.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "ATI280121C00250000", "bid": 19.6, "bid_size": 35.0, "ask": 24.2, "ask_size": 38.0, "iv": 0.472, "open_interest": 84.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0041, "vega": 0.7899, "theta": -0.0398, "rho": 0.6607, "theo": 21.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-11-03T13:17:18", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "ATI280121P00250000", "bid": 74.5, "bid_size": 8.0, "ask": 78.1, "ask_size": 6.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.005, "vega": 0.7285, "theta": -0.0422, "rho": -1.1947, "theo": 76.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "ATI280121C00260000", "bid": 17.5, "bid_size": 36.0, "ask": 21.5, "ask_size": 46.0, "iv": 0.4679, "open_interest": 41.0, "volume": 0.0, "delta": 0.387, "gamma": 0.004, "vega": 0.775, "theta": -0.0392, "rho": 0.6197, "theo": 19.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-11-02T10:08:21", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ATI280121P00260000", "bid": 82.0, "bid_size": 9.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.005, "vega": 0.698, "theta": -0.0412, "rho": -1.2052, "theo": 84.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "ATI280121C00270000", "bid": 16.0, "bid_size": 33.0, "ask": 19.6, "ask_size": 51.0, "iv": 0.4702, "open_interest": 4.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0039, "vega": 0.7567, "theta": -0.0383, "rho": 0.5803, "theo": 17.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T10:27:20", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ATI280121P00270000", "bid": 90.5, "bid_size": 8.0, "ask": 94.5, "ask_size": 7.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.005, "vega": 0.6512, "theta": -0.0398, "rho": -1.1479, "theo": 92.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "ATI280121C00280000", "bid": 13.5, "bid_size": 32.0, "ask": 17.6, "ask_size": 17.0, "iv": 0.4627, "open_interest": 1.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0038, "vega": 0.736, "theta": -0.0373, "rho": 0.5427, "theo": 15.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-10-22T15:12:52", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ATI280121P00280000", "bid": 98.5, "bid_size": 8.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.005, "vega": 0.6151, "theta": -0.0389, "rho": -1.158, "theo": 101.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "ATI280121C00290000", "bid": 12.0, "bid_size": 59.0, "ask": 16.0, "ask_size": 46.0, "iv": 0.4621, "open_interest": 350.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0037, "vega": 0.7124, "theta": -0.0362, "rho": 0.5058, "theo": 14.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T14:58:57", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ATI280121P00290000", "bid": 107.5, "bid_size": 6.0, "ask": 111.5, "ask_size": 5.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0049, "vega": 0.5661, "theta": -0.0373, "rho": -1.0753, "theo": 109.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "ATI280121C00300000", "bid": 11.4, "bid_size": 50.0, "ask": 13.9, "ask_size": 16.0, "iv": 0.4623, "open_interest": 142.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0036, "vega": 0.6881, "theta": -0.0349, "rho": 0.4719, "theo": 12.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-10-22T10:23:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ATI280121P00300000", "bid": 116.0, "bid_size": 8.0, "ask": 120.7, "ask_size": 7.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0049, "vega": 0.4936, "theta": -0.0355, "rho": -0.9786, "theo": 118.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "ATI280121C00310000", "bid": 10.3, "bid_size": 8.0, "ask": 13.0, "ask_size": 44.0, "iv": 0.4657, "open_interest": 11.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0034, "vega": 0.6622, "theta": -0.0336, "rho": 0.4391, "theo": 11.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-10-22T10:23:07", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ATI280121P00310000", "bid": 125.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0049, "vega": 0.4589, "theta": -0.0346, "rho": -0.9715, "theo": 127.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "ATI280121C00320000", "bid": 8.1, "bid_size": 33.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.4579, "open_interest": 15.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0033, "vega": 0.6352, "theta": -0.0323, "rho": 0.408, "theo": 10.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-09-02T12:18:46", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ATI280121P00320000", "bid": 134.5, "bid_size": 6.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0048, "vega": 0.3981, "theta": -0.0326, "rho": -0.8172, "theo": 136.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "ATI280121C00330000", "bid": 7.0, "bid_size": 13.0, "ask": 11.5, "ask_size": 28.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0032, "vega": 0.6087, "theta": -0.0309, "rho": 0.3796, "theo": 9.5943, "change": 0.0, "open": 0.0, "high": 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": "ATI280121P00330000", "bid": 143.5, "bid_size": 2.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0047, "vega": 0.2923, "theta": -0.0303, "rho": -0.6196, "theo": 146.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "ATI280121C00340000", "bid": 6.0, "bid_size": 35.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.459, "open_interest": 4.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.003, "vega": 0.5816, "theta": -0.0296, "rho": 0.3523, "theo": 8.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T15:50:06", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ATI280121P00340000", "bid": 153.5, "bid_size": 8.0, "ask": 157.5, "ask_size": 8.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0048, "vega": 0.2625, "theta": -0.0298, "rho": -0.6135, "theo": 155.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "ATI290119C00090000", "bid": 108.0, "bid_size": 7.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.001, "vega": 0.3746, "theta": 0.0, "rho": 1.352, "theo": 110.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "ATI290119P00090000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.001, "vega": 0.3871, "theta": -0.0118, "rho": -0.3771, "theo": 6.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ATI290119C00095000", "bid": 104.5, "bid_size": 6.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0011, "vega": 0.4111, "theta": 0.0, "rho": 1.3924, "theo": 106.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ATI290119P00095000", "bid": 5.0, "bid_size": 7.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0011, "vega": 0.4244, "theta": -0.0129, "rho": -0.4266, "theo": 7.3687, "change": 0.0, "open": 0.0, "high": 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": "ATI290119C00100000", "bid": 101.0, "bid_size": 6.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0012, "vega": 0.4476, "theta": -0.0011, "rho": 1.4292, "theo": 103.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "ATI290119P00100000", "bid": 6.0, "bid_size": 26.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0013, "vega": 0.4626, "theta": -0.014, "rho": -0.4776, "theo": 8.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ATI290119C00105000", "bid": 97.5, "bid_size": 7.0, "ask": 102.5, "ask_size": 8.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0013, "vega": 0.4848, "theta": -0.0026, "rho": 1.4613, "theo": 99.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ATI290119P00105000", "bid": 7.1, "bid_size": 6.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0014, "vega": 0.5019, "theta": -0.015, "rho": -0.5306, "theo": 9.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ATI290119C00110000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0014, "vega": 0.522, "theta": -0.0041, "rho": 1.489, "theo": 96.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "ATI290119P00110000", "bid": 8.5, "bid_size": 25.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.4938, "open_interest": 10.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0015, "vega": 0.54, "theta": -0.0161, "rho": -0.5884, "theo": 10.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T11:02:21", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ATI290119C00115000", "bid": 91.0, "bid_size": 7.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0015, "vega": 0.5585, "theta": -0.0055, "rho": 1.5136, "theo": 93.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "ATI290119P00115000", "bid": 10.0, "bid_size": 25.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0016, "vega": 0.5771, "theta": -0.0171, "rho": -0.6461, "theo": 12.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-21T10:15:40", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ATI290119C00120000", "bid": 88.5, "bid_size": 2.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0016, "vega": 0.5949, "theta": -0.007, "rho": 1.5341, "theo": 90.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "ATI290119P00120000", "bid": 11.5, "bid_size": 12.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0018, "vega": 0.6148, "theta": -0.0182, "rho": -0.7055, "theo": 13.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ATI290119C00125000", "bid": 85.0, "bid_size": 6.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.4888, "open_interest": 1.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0017, "vega": 0.6308, "theta": -0.0083, "rho": 1.5503, "theo": 87.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.05, "last_trade_time": "2026-10-27T13:42:00", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "ATI290119P00125000", "bid": 13.0, "bid_size": 11.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0019, "vega": 0.6514, "theta": -0.0192, "rho": -0.7686, "theo": 15.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ATI290119C00130000", "bid": 82.0, "bid_size": 6.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0018, "vega": 0.6654, "theta": -0.0097, "rho": 1.5639, "theo": 84.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ATI290119P00130000", "bid": 14.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.002, "vega": 0.6878, "theta": -0.0202, "rho": -0.8296, "theo": 16.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ATI290119C00135000", "bid": 79.5, "bid_size": 4.0, "ask": 84.0, "ask_size": 9.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0019, "vega": 0.6989, "theta": -0.011, "rho": 1.5747, "theo": 81.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "ATI290119P00135000", "bid": 16.5, "bid_size": 19.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0021, "vega": 0.7223, "theta": -0.0211, "rho": -0.8949, "theo": 18.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ATI290119C00140000", "bid": 76.5, "bid_size": 8.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.002, "vega": 0.7317, "theta": -0.0123, "rho": 1.5814, "theo": 78.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ATI290119P00140000", "bid": 18.5, "bid_size": 20.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.4793, "open_interest": 5.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0022, "vega": 0.7558, "theta": -0.0221, "rho": -0.9602, "theo": 20.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-02T10:14:07", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ATI290119C00145000", "bid": 74.0, "bid_size": 6.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0021, "vega": 0.7632, "theta": -0.0135, "rho": 1.5852, "theo": 76.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "ATI290119P00145000", "bid": 20.5, "bid_size": 16.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0024, "vega": 0.7876, "theta": -0.023, "rho": -1.0243, "theo": 22.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ATI290119C00150000", "bid": 71.5, "bid_size": 5.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0022, "vega": 0.793, "theta": -0.0146, "rho": 1.5875, "theo": 73.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "ATI290119P00150000", "bid": 22.5, "bid_size": 14.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0025, "vega": 0.8173, "theta": -0.0238, "rho": -1.0884, "theo": 24.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ATI290119C00155000", "bid": 69.0, "bid_size": 6.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0023, "vega": 0.8215, "theta": -0.0158, "rho": 1.5872, "theo": 71.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "ATI290119P00155000", "bid": 24.5, "bid_size": 7.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0026, "vega": 0.8456, "theta": -0.0246, "rho": -1.1512, "theo": 26.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ATI290119C00160000", "bid": 66.5, "bid_size": 9.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0024, "vega": 0.8488, "theta": -0.0168, "rho": 1.5837, "theo": 68.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "ATI290119P00160000", "bid": 27.0, "bid_size": 7.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0027, "vega": 0.8727, "theta": -0.0254, "rho": -1.2157, "theo": 29.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "ATI290119C00165000", "bid": 64.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0024, "vega": 0.8745, "theta": -0.0178, "rho": 1.5781, "theo": 66.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "ATI290119P00165000", "bid": 29.0, "bid_size": 19.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.4709, "open_interest": 17.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0028, "vega": 0.8975, "theta": -0.0261, "rho": -1.2775, "theo": 31.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-10-19T10:36:04", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ATI290119C00170000", "bid": 62.0, "bid_size": 4.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0025, "vega": 0.8985, "theta": -0.0188, "rho": 1.5717, "theo": 64.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "ATI290119P00170000", "bid": 31.5, "bid_size": 19.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.4705, "open_interest": 25.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0029, "vega": 0.9202, "theta": -0.0268, "rho": -1.3411, "theo": 33.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.01, "last_trade_time": "2026-11-05T14:08:01", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ATI290119C00175000", "bid": 60.0, "bid_size": 4.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0026, "vega": 0.9209, "theta": -0.0196, "rho": 1.5637, "theo": 62.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "ATI290119P00175000", "bid": 34.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.003, "vega": 0.9412, "theta": -0.0274, "rho": -1.3993, "theo": 36.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ATI290119C00180000", "bid": 58.0, "bid_size": 4.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.4763, "open_interest": 27.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0026, "vega": 0.942, "theta": -0.0205, "rho": 1.5532, "theo": 59.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.1, "last_trade_time": "2026-10-28T11:26:11", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "ATI290119P00180000", "bid": 37.0, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.4754, "open_interest": 1.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0031, "vega": 0.9604, "theta": -0.028, "rho": -1.4589, "theo": 39.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-20T13:31:32", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ATI290119C00185000", "bid": 56.0, "bid_size": 1.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0027, "vega": 0.9615, "theta": -0.0213, "rho": 1.5408, "theo": 57.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "ATI290119P00185000", "bid": 39.5, "bid_size": 7.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0032, "vega": 0.977, "theta": -0.0286, "rho": -1.5123, "theo": 41.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ATI290119C00190000", "bid": 54.0, "bid_size": 4.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0028, "vega": 0.9794, "theta": -0.022, "rho": 1.5278, "theo": 56.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "ATI290119P00190000", "bid": 42.5, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0033, "vega": 0.9916, "theta": -0.0291, "rho": -1.5648, "theo": 44.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ATI290119C00195000", "bid": 52.0, "bid_size": 2.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0028, "vega": 0.9958, "theta": -0.0227, "rho": 1.5144, "theo": 54.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ATI290119P00195000", "bid": 45.5, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0034, "vega": 1.0051, "theta": -0.0295, "rho": -1.6193, "theo": 47.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ATI290119C00200000", "bid": 50.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.4741, "open_interest": 1.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0028, "vega": 1.0108, "theta": -0.0233, "rho": 1.4997, "theo": 52.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-09-21T14:45:12", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ATI290119P00200000", "bid": 48.5, "bid_size": 6.0, "ask": 52.4, "ask_size": 7.0, "iv": 0.4708, "open_interest": 10.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0035, "vega": 1.0154, "theta": -0.0299, "rho": -1.6639, "theo": 50.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-10-20T13:32:08", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ATI290119C00210000", "bid": 46.5, "bid_size": 7.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0029, "vega": 1.0366, "theta": -0.0244, "rho": 1.4657, "theo": 49.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "ATI290119P00210000", "bid": 54.5, "bid_size": 6.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.0036, "vega": 1.0319, "theta": -0.0307, "rho": -1.7564, "theo": 56.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ATI290119C00220000", "bid": 43.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.003, "vega": 1.057, "theta": -0.0254, "rho": 1.4306, "theo": 45.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ATI290119P00220000", "bid": 61.0, "bid_size": 7.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0038, "vega": 1.0406, "theta": -0.0312, "rho": -1.8378, "theo": 63.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ATI290119C00230000", "bid": 40.5, "bid_size": 15.0, "ask": 45.5, "ask_size": 17.0, "iv": 0.4687, "open_interest": 5.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.003, "vega": 1.0724, "theta": -0.0262, "rho": 1.3932, "theo": 42.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-06T09:33:27", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ATI290119P00230000", "bid": 67.5, "bid_size": 6.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0039, "vega": 1.0406, "theta": -0.0316, "rho": -1.892, "theo": 69.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "ATI290119C00240000", "bid": 38.0, "bid_size": 22.0, "ask": 42.5, "ask_size": 23.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0031, "vega": 1.083, "theta": -0.0268, "rho": 1.3526, "theo": 40.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "ATI290119P00240000", "bid": 74.5, "bid_size": 10.0, "ask": 78.8, "ask_size": 10.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.004, "vega": 1.0349, "theta": -0.0319, "rho": -1.9421, "theo": 76.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "ATI290119C00250000", "bid": 35.5, "bid_size": 22.0, "ask": 40.0, "ask_size": 23.0, "iv": 0.4675, "open_interest": 0.0, "volume": 1.0, "delta": 0.5292, "gamma": 0.0031, "vega": 1.0898, "theta": -0.0272, "rho": 1.3131, "theo": 37.7248, "change": 6.74, "open": 39.74, "high": 39.74, "low": 39.74, "tick": "up", "last_trade_price": 39.74, "last_trade_time": "2026-11-09T11:45:40", "percent_change": 20.4242, "prev_day_close": 33.0}, {"option": "ATI290119P00250000", "bid": 82.0, "bid_size": 10.0, "ask": 86.5, "ask_size": 10.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0041, "vega": 1.0224, "theta": -0.0321, "rho": -1.9878, "theo": 84.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "ATI290119C00260000", "bid": 33.2, "bid_size": 22.0, "ask": 37.5, "ask_size": 23.0, "iv": 0.4666, "open_interest": 1.0, "volume": 2.0, "delta": 0.5066, "gamma": 0.0031, "vega": 1.0926, "theta": -0.0276, "rho": 1.2726, "theo": 35.3796, "change": 5.4, "open": 37.0, "high": 37.0, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-09T14:17:06", "percent_change": 17.4194, "prev_day_close": 31.0}, {"option": "ATI290119P00260000", "bid": 89.5, "bid_size": 10.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0042, "vega": 1.0022, "theta": -0.0321, "rho": -1.9876, "theo": 91.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-10-12T11:38:09", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ATI290119C00270000", "bid": 31.0, "bid_size": 22.0, "ask": 35.5, "ask_size": 23.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0031, "vega": 1.0918, "theta": -0.0278, "rho": 1.2303, "theo": 33.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ATI290119P00270000", "bid": 97.0, "bid_size": 10.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0043, "vega": 0.978, "theta": -0.0321, "rho": -2.0229, "theo": 99.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "ATI290119C00280000", "bid": 28.5, "bid_size": 22.0, "ask": 33.5, "ask_size": 22.0, "iv": 0.4647, "open_interest": 1.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0031, "vega": 1.0882, "theta": -0.0279, "rho": 1.1896, "theo": 31.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-09-22T11:02:44", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "ATI290119P00280000", "bid": 105.0, "bid_size": 10.0, "ask": 108.6, "ask_size": 6.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0044, "vega": 0.9395, "theta": -0.0319, "rho": -1.9872, "theo": 107.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "ATI290119C00290000", "bid": 27.0, "bid_size": 22.0, "ask": 31.5, "ask_size": 22.0, "iv": 0.4657, "open_interest": 2.0, "volume": 2.0, "delta": 0.4437, "gamma": 0.0031, "vega": 1.0822, "theta": -0.0279, "rho": 1.1497, "theo": 29.2859, "change": 5.0, "open": 29.6, "high": 30.0, "low": 29.6, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T15:27:34", "percent_change": 20.0, "prev_day_close": 25.0}, {"option": "ATI290119P00290000", "bid": 113.0, "bid_size": 10.0, "ask": 117.3, "ask_size": 10.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0045, "vega": 0.9115, "theta": -0.0317, "rho": -1.9723, "theo": 115.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}], "symbol": "ATI", "security_type": "stock", "exchange_id": 3, "current_price": 185.01, "price_change": 9.06, "price_change_percent": 5.1539, "bid": 182.0, "ask": 192.0, "bid_size": 200, "ask_size": 100, "open": 182.93, "high": 189.8483, "low": 181.28, "close": 184.85, "prev_day_close": 175.79, "volume": 1809623, "iv30": 53.669, "iv30_change": -0.7, "iv30_change_percent": -1.2875, "seqno": 10403750833, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ATI"}