{"timestamp": "2026-11-09 23:17:22", "data": {"options": [{"option": "ATLX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 71.0, "iv": 1.6673, "open_interest": 272.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.4374, "vega": 0.0008, "theta": -0.0068, "rho": 0.0001, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:27:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATLX261120P00002500", "bid": 0.7, "bid_size": 18.0, "ask": 0.95, "ask_size": 96.0, "iv": 1.6371, "open_interest": 75.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.4398, "vega": 0.0008, "theta": -0.0068, "rho": -0.0005, "theo": 0.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T11:25:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ATLX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 74.0, "iv": 3.4817, "open_interest": 3312.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.1386, "vega": 0.0004, "theta": -0.0066, "rho": 0.0, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATLX261120P00005000", "bid": 2.8, "bid_size": 1272.0, "ask": 3.9, "ask_size": 1016.0, "iv": 4.008, "open_interest": 820.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.1413, "vega": 0.0004, "theta": -0.0064, "rho": -0.0008, "theo": 3.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-29T11:17:36", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ATLX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.3961, "open_interest": 3840.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0912, "vega": 0.0003, "theta": -0.0064, "rho": 0.0, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:30:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATLX261120P00007500", "bid": 5.3, "bid_size": 170.0, "ask": 6.6, "ask_size": 80.0, "iv": 6.439, "open_interest": 12.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0943, "vega": 0.0003, "theta": -0.006, "rho": -0.001, "theo": 5.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-01T14:55:38", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ATLX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2282.0, "iv": 5.004, "open_interest": 1901.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0716, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T15:24:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATLX261120P00010000", "bid": 7.8, "bid_size": 170.0, "ask": 9.1, "ask_size": 80.0, "iv": 7.1688, "open_interest": 17.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0748, "vega": 0.0003, "theta": -0.0056, "rho": -0.0011, "theo": 8.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-03-26T10:51:08", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ATLX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1026.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0607, "vega": 0.0003, "theta": -0.0061, "rho": 0.0, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATLX261120P00012500", "bid": 10.3, "bid_size": 170.0, "ask": 11.6, "ask_size": 80.0, "iv": 7.7126, "open_interest": 4.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0647, "vega": 0.0002, "theta": -0.0053, "rho": -0.0013, "theo": 10.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-06-11T13:21:09", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ATLX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 76.0, "iv": 1.3505, "open_interest": 2.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.4552, "vega": 0.0014, "theta": -0.0018, "rho": 0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:05:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATLX261218P00002500", "bid": 0.5, "bid_size": 170.0, "ask": 1.25, "ask_size": 61.0, "iv": 1.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.4838, "vega": 0.0013, "theta": -0.0019, "rho": -0.0012, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ATLX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 1.8292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.1364, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATLX261218P00005000", "bid": 2.8, "bid_size": 170.0, "ask": 3.9, "ask_size": 80.0, "iv": 2.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.152, "vega": 0.0005, "theta": -0.0017, "rho": -0.0012, "theo": 3.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ATLX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 2.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0875, "vega": 0.0006, "theta": -0.0017, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ATLX261218P00007500", "bid": 5.2, "bid_size": 170.0, "ask": 6.6, "ask_size": 80.0, "iv": 3.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.1056, "vega": 0.0003, "theta": -0.0015, "rho": -0.0011, "theo": 5.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ATLX270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1197.0, "iv": 1.2238, "open_interest": 424.0, "volume": 0.0, "delta": 0.365, "gamma": 0.3889, "vega": 0.0027, "theta": -0.0027, "rho": 0.0008, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:32:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ATLX270115P00002500", "bid": 0.55, "bid_size": 683.0, "ask": 1.3, "ask_size": 441.0, "iv": 1.2262, "open_interest": 172.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.3992, "vega": 0.0027, "theta": -0.0027, "rho": -0.0026, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:41:17", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ATLX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1833.0, "iv": 1.8978, "open_interest": 1896.0, "volume": 10.0, "delta": 0.2209, "gamma": 0.2002, "vega": 0.0022, "theta": -0.0032, "rho": 0.0005, "theo": 0.1263, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:16:09", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ATLX270115P00005000", "bid": 3.0, "bid_size": 170.0, "ask": 3.9, "ask_size": 80.0, "iv": 2.2852, "open_interest": 28.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.2111, "vega": 0.002, "theta": -0.003, "rho": -0.0044, "theo": 3.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-07T13:12:49", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ATLX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2567.0, "iv": 2.6856, "open_interest": 45.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.152, "vega": 0.0019, "theta": -0.0034, "rho": 0.0004, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-12T10:00:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ATLX270115P00007500", "bid": 5.3, "bid_size": 170.0, "ask": 6.6, "ask_size": 80.0, "iv": 2.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.1649, "vega": 0.0018, "theta": -0.0031, "rho": -0.0055, "theo": 5.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-08-25T14:05:59", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ATLX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 988.0, "iv": 2.6, "open_interest": 20.0, "volume": 0.0, "delta": 0.168, "gamma": 0.1292, "vega": 0.0018, "theta": -0.0035, "rho": 0.0003, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T14:29:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATLX270115P00010000", "bid": 7.7, "bid_size": 170.0, "ask": 9.1, "ask_size": 80.0, "iv": 2.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.1452, "vega": 0.0016, "theta": -0.003, "rho": -0.0062, "theo": 8.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-05T14:22:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ATLX270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2480.0, "iv": 4.3318, "open_interest": 50.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.1155, "vega": 0.0017, "theta": -0.0036, "rho": 0.0003, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-14T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATLX270115P00012500", "bid": 10.2, "bid_size": 170.0, "ask": 11.6, "ask_size": 80.0, "iv": 3.1056, "open_interest": 1.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.1337, "vega": 0.0015, "theta": -0.0029, "rho": -0.007, "theo": 10.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-06-05T15:12:29", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ATLX270416C00002500", "bid": 0.15, "bid_size": 78.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.9371, "open_interest": 228.0, "volume": 4.0, "delta": 0.4115, "gamma": 0.3825, "vega": 0.0044, "theta": -0.0013, "rho": 0.0021, "theo": 0.2192, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:10:26", "percent_change": -20.0, "prev_day_close": 0.374999994412065}, {"option": "ATLX270416P00002500", "bid": 0.65, "bid_size": 701.0, "ask": 1.4, "ask_size": 487.0, "iv": 1.0999, "open_interest": 286.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.4124, "vega": 0.0042, "theta": -0.0013, "rho": -0.0052, "theo": 0.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T10:10:16", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "ATLX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.888, "open_interest": 66.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.1784, "vega": 0.0023, "theta": -0.0008, "rho": 0.0007, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:33:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATLX270416P00005000", "bid": 2.8, "bid_size": 659.0, "ask": 3.9, "ask_size": 450.0, "iv": 1.2872, "open_interest": 274.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.2298, "vega": 0.0007, "theta": -0.0007, "rho": -0.0018, "theo": 3.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-21T10:00:33", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ATLX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2088.0, "iv": 1.573, "open_interest": 115.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0968, "vega": 0.0014, "theta": -0.0005, "rho": 0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATLX270416P00007500", "bid": 5.1, "bid_size": 62.0, "ask": 6.6, "ask_size": 17.0, "iv": 1.6167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.805, "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": 5.84999990463257}], "symbol": "ATLX", "security_type": "stock", "exchange_id": 2, "current_price": 1.75, "price_change": 0.05, "price_change_percent": 3.0488, "bid": 1.6, "ask": 1.74, "bid_size": 1000, "ask_size": 1000, "open": 1.65, "high": 1.7099, "low": 1.59, "close": 1.69, "prev_day_close": 1.64, "volume": 170739, "iv30": 62.02, "iv30_change": -2.675, "iv30_change_percent": -4.1348, "seqno": 10403232915, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "ATLX"}