{"timestamp": "2026-11-10 00:05:19", "data": {"options": [{"option": "ATLO261120C00017500", "bid": 15.7, "bid_size": 71.0, "ask": 19.0, "ask_size": 6.0, "iv": 3.0338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.004, "vega": 0.0028, "theta": -0.0233, "rho": 0.0031, "theo": 16.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ATLO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 2.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0039, "vega": 0.0028, "theta": -0.0246, "rho": -0.0003, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261120C00020000", "bid": 13.2, "bid_size": 63.0, "ask": 16.6, "ask_size": 6.0, "iv": 2.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0061, "vega": 0.0036, "theta": -0.0261, "rho": 0.0035, "theo": 14.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ATLO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.006, "vega": 0.0037, "theta": -0.0272, "rho": -0.0004, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATLO261120C00022500", "bid": 10.7, "bid_size": 71.0, "ask": 14.0, "ask_size": 6.0, "iv": 2.0811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0094, "vega": 0.0047, "theta": -0.0291, "rho": 0.0043, "theo": 11.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ATLO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.9461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0093, "vega": 0.0048, "theta": -0.03, "rho": -0.0005, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261120C00025000", "bid": 7.4, "bid_size": 71.0, "ask": 11.6, "ask_size": 6.0, "iv": 1.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0152, "vega": 0.0063, "theta": -0.0322, "rho": 0.0051, "theo": 9.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ATLO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.015, "vega": 0.0064, "theta": -0.0329, "rho": -0.0006, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261120C00030000", "bid": 3.4, "bid_size": 64.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0495, "vega": 0.0123, "theta": -0.0384, "rho": 0.0062, "theo": 4.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ATLO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.8503, "open_interest": 1.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0493, "vega": 0.0123, "theta": -0.0387, "rho": -0.0015, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:50:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ATLO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.2726, "open_interest": 75.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.1921, "vega": 0.0224, "theta": -0.0338, "rho": 0.0037, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:18:04", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ATLO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.192, "vega": 0.0224, "theta": -0.0337, "rho": -0.0071, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:48:46", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ATLO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.042, "vega": 0.0094, "theta": -0.0255, "rho": 0.0009, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261120P00040000", "bid": 3.7, "bid_size": 63.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0422, "vega": 0.0094, "theta": -0.025, "rho": -0.0085, "theo": 5.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ATLO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0181, "vega": 0.0057, "theta": -0.0213, "rho": 0.0005, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261120P00045000", "bid": 9.3, "bid_size": 71.0, "ask": 12.6, "ask_size": 35.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0183, "vega": 0.0057, "theta": -0.0204, "rho": -0.0084, "theo": 10.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ATLO261218C00017500", "bid": 15.5, "bid_size": 57.0, "ask": 19.1, "ask_size": 17.0, "iv": 1.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.005, "vega": 0.0065, "theta": -0.0106, "rho": 0.0096, "theo": 16.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ATLO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0054, "vega": 0.0084, "theta": -0.0133, "rho": -0.0014, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261218C00020000", "bid": 13.0, "bid_size": 48.0, "ask": 16.6, "ask_size": 2.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0076, "vega": 0.009, "theta": -0.0124, "rho": 0.012, "theo": 14.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ATLO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.008, "vega": 0.0107, "theta": -0.0145, "rho": -0.0019, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261218C00022500", "bid": 10.5, "bid_size": 57.0, "ask": 14.1, "ask_size": 17.0, "iv": 1.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0117, "vega": 0.0112, "theta": -0.0142, "rho": 0.0131, "theo": 11.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ATLO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.012, "vega": 0.0136, "theta": -0.0157, "rho": -0.0025, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261218C00025000", "bid": 8.3, "bid_size": 71.0, "ask": 11.6, "ask_size": 4.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0184, "vega": 0.0153, "theta": -0.016, "rho": 0.0154, "theo": 9.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ATLO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0184, "vega": 0.0175, "theta": -0.0169, "rho": -0.0034, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ATLO261218C00030000", "bid": 3.5, "bid_size": 71.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0518, "vega": 0.0282, "theta": -0.019, "rho": 0.019, "theo": 4.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ATLO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0497, "vega": 0.03, "theta": -0.0186, "rho": -0.007, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATLO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.4003, "open_interest": 4.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.123, "vega": 0.0433, "theta": -0.0167, "rho": 0.0139, "theo": 0.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T10:09:25", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ATLO261218P00035000", "bid": 0.25, "bid_size": 415.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.121, "vega": 0.0431, "theta": -0.0164, "rho": -0.019, "theo": 1.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "ATLO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0474, "vega": 0.0249, "theta": -0.0131, "rho": 0.0049, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ATLO261218P00040000", "bid": 4.1, "bid_size": 60.0, "ask": 7.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0476, "vega": 0.024, "theta": -0.0126, "rho": -0.0258, "theo": 6.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ATLO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0235, "vega": 0.0164, "theta": -0.0114, "rho": 0.0027, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ATLO261218P00045000", "bid": 8.7, "bid_size": 66.0, "ask": 12.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0233, "vega": 0.0156, "theta": -0.0103, "rho": -0.0283, "theo": 11.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ATLO270115C00015000", "bid": 17.5, "bid_size": 30.0, "ask": 21.6, "ask_size": 6.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.004, "vega": 0.0052, "theta": -0.0063, "rho": 0.0066, "theo": 19.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ATLO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0039, "vega": 0.0098, "theta": -0.0083, "rho": -0.0022, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ATLO270115C00017500", "bid": 15.5, "bid_size": 57.0, "ask": 19.1, "ask_size": 10.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.006, "vega": 0.0078, "theta": -0.0075, "rho": 0.0086, "theo": 16.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ATLO270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0058, "vega": 0.0123, "theta": -0.009, "rho": -0.0029, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ATLO270115C00020000", "bid": 13.0, "bid_size": 57.0, "ask": 16.6, "ask_size": 9.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.009, "vega": 0.0103, "theta": -0.0087, "rho": 0.0112, "theo": 14.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ATLO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0085, "vega": 0.0155, "theta": -0.0097, "rho": -0.0038, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ATLO270115C00022500", "bid": 10.7, "bid_size": 57.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0137, "vega": 0.015, "theta": -0.01, "rho": 0.0147, "theo": 11.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ATLO270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0126, "vega": 0.0195, "theta": -0.0104, "rho": -0.005, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ATLO270115C00025000", "bid": 7.5, "bid_size": 47.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0211, "vega": 0.0192, "theta": -0.0112, "rho": 0.0175, "theo": 9.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ATLO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.622, "open_interest": 15.0, "volume": 0.0, "delta": -0.095, "gamma": 0.019, "vega": 0.0247, "theta": -0.011, "rho": -0.0067, "theo": 0.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-24T10:52:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATLO270115C00030000", "bid": 3.7, "bid_size": 42.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.4296, "open_interest": 8.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0565, "vega": 0.0378, "theta": -0.0131, "rho": 0.0254, "theo": 4.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T12:59:47", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ATLO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0494, "vega": 0.0412, "theta": -0.0118, "rho": -0.014, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATLO270115C00035000", "bid": 0.05, "bid_size": 1122.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.1074, "vega": 0.0563, "theta": -0.0108, "rho": 0.0212, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T12:59:47", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "ATLO270115P00035000", "bid": 0.5, "bid_size": 423.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.1045, "vega": 0.0563, "theta": -0.0104, "rho": -0.0398, "theo": 2.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ATLO270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0465, "vega": 0.035, "theta": -0.009, "rho": 0.0086, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T12:31:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ATLO270115P00040000", "bid": 4.8, "bid_size": 71.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.047, "vega": 0.0351, "theta": -0.0084, "rho": -0.0504, "theo": 6.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ATLO270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0244, "vega": 0.024, "theta": -0.008, "rho": 0.005, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ATLO270115P00045000", "bid": 9.8, "bid_size": 72.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0251, "vega": 0.0239, "theta": -0.0069, "rho": -0.0497, "theo": 11.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ATLO270416C00017500", "bid": 15.0, "bid_size": 57.0, "ask": 19.1, "ask_size": 17.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0058, "vega": 0.0114, "theta": -0.0012, "rho": 0.0302, "theo": 16.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ATLO270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0055, "vega": 0.0174, "theta": -0.0034, "rho": -0.0058, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ATLO270416C00020000", "bid": 13.0, "bid_size": 71.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0086, "vega": 0.0195, "theta": -0.002, "rho": 0.0517, "theo": 14.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ATLO270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0083, "vega": 0.0229, "theta": -0.0039, "rho": -0.0079, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ATLO270416C00022500", "bid": 10.8, "bid_size": 63.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0124, "vega": 0.0271, "theta": -0.0027, "rho": 0.0622, "theo": 12.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ATLO270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0125, "vega": 0.0301, "theta": -0.0045, "rho": -0.011, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ATLO270416C00025000", "bid": 7.6, "bid_size": 55.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.3702, "open_interest": 0.0, "volume": 20.0, "delta": 0.9058, "gamma": 0.0185, "vega": 0.0366, "theta": -0.0036, "rho": 0.0703, "theo": 9.7112, "change": 0.35, "open": 9.28, "high": 9.7, "low": 9.28, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T13:37:08", "percent_change": 3.74331, "prev_day_close": 9.35000014305115}, {"option": "ATLO270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4145, "open_interest": 1.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.019, "vega": 0.0395, "theta": -0.0051, "rho": -0.0155, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T09:59:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ATLO270416C00030000", "bid": 3.5, "bid_size": 6.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.4257, "open_interest": 0.0, "volume": 5.0, "delta": 0.7849, "gamma": 0.0441, "vega": 0.0647, "theta": -0.0057, "rho": 0.0775, "theo": 5.2202, "change": 0.6, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:47:53", "percent_change": 12.2449, "prev_day_close": 4.90000009536743}, {"option": "ATLO270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0445, "vega": 0.0666, "theta": -0.0063, "rho": -0.0327, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ATLO270416C00035000", "bid": 1.05, "bid_size": 6.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.3302, "open_interest": 3.0, "volume": 2.0, "delta": 0.4812, "gamma": 0.0787, "vega": 0.0881, "theta": -0.0063, "rho": 0.0577, "theo": 1.7361, "change": -0.45, "open": 2.1, "high": 2.2, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:34:05", "percent_change": -16.9811, "prev_day_close": 2.65000003576279}, {"option": "ATLO270416P00035000", "bid": 1.0, "bid_size": 45.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.2179, "open_interest": 2.0, "volume": 1.0, "delta": -0.5325, "gamma": 0.0795, "vega": 0.0877, "theta": -0.0062, "rho": -0.0727, "theo": 2.4502, "change": -0.2, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:34:05", "percent_change": -6.89655, "prev_day_close": 2.90000003576279}, {"option": "ATLO270416C00040000", "bid": 0.2, "bid_size": 10.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.2306, "open_interest": 13.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0503, "vega": 0.0613, "theta": -0.0046, "rho": 0.0255, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:17:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATLO270416P00040000", "bid": 4.5, "bid_size": 94.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0538, "vega": 0.0565, "theta": -0.0041, "rho": -0.0929, "theo": 6.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "ATLO270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0258, "vega": 0.0378, "theta": -0.0033, "rho": 0.0125, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ATLO270416P00045000", "bid": 9.1, "bid_size": 48.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.028, "vega": 0.0269, "theta": -0.0021, "rho": -0.0631, "theo": 10.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}], "symbol": "ATLO", "security_type": "stock", "exchange_id": 2, "current_price": 34.23, "price_change": 0.33, "price_change_percent": 0.9735, "bid": 13.68, "ask": 38.0, "bid_size": 200, "ask_size": 400, "open": 34.56, "high": 34.56, "low": 33.91, "close": 34.23, "prev_day_close": 33.9, "volume": 25748, "iv30": 30.818, "iv30_change": -0.655, "iv30_change_percent": -2.0811, "seqno": 10403090807, "last_trade_time": "2026-11-09T15:59:22", "tick": "up"}, "symbol": "ATLO"}