{"timestamp": "2026-10-22 23:27:01", "data": {"options": [{"option": "ATNM261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.4289, "open_interest": 1644.0, "volume": 4.0, "delta": 0.1946, "gamma": 0.4168, "vega": 0.0012, "theta": -0.0031, "rho": 0.0002, "theo": 0.0577, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:14:56", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ATNM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 205.0, "iv": 2.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.431, "vega": 0.0012, "theta": -0.0028, "rho": -0.0011, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ATNM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 696.0, "iv": 8.0074, "open_interest": 51.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.102, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:17:09", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ATNM261120P00005000", "bid": 2.2, "bid_size": 75.0, "ask": 5.4, "ask_size": 792.0, "iv": 4.9337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.1251, "vega": 0.0001, "theta": -0.0003, "rho": -0.0004, "theo": 3.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-04-20T15:36:06", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ATNM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 2.8378, "open_interest": 10.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0448, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-11T09:41:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATNM261120P00007500", "bid": 4.7, "bid_size": 75.0, "ask": 7.9, "ask_size": 867.0, "iv": 5.6605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.94, "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": 6.0}, {"option": "ATNM261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 192.0, "iv": 2.0712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.2722, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "ATNM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 206.0, "iv": 1.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.3434, "vega": 0.0004, "theta": -0.0001, "rho": -0.0008, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ATNM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 713.0, "iv": 6.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0533, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "ATNM261218P00005000", "bid": 2.1, "bid_size": 81.0, "ask": 4.7, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ATNM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.028, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "ATNM261218P00007500", "bid": 4.6, "bid_size": 85.0, "ask": 7.2, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.94, "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": 6.09999990463257}, {"option": "ATNM270219C00002500", "bid": 0.1, "bid_size": 20.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.9239, "open_interest": 1540.0, "volume": 207.0, "delta": 0.3222, "gamma": 0.4233, "vega": 0.0033, "theta": -0.0013, "rho": 0.0012, "theo": 0.1347, "change": 0.0, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:50:36", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "ATNM270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 775.0, "iv": 1.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.4639, "vega": 0.0029, "theta": -0.0012, "rho": -0.0037, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ATNM270219C00005000", "bid": 0.05, "bid_size": 40.0, "ask": 0.5, "ask_size": 595.0, "iv": 2.0559, "open_interest": 72.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.1886, "vega": 0.002, "theta": -0.0011, "rho": 0.0005, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:52:25", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ATNM270219P00005000", "bid": 2.0, "bid_size": 155.0, "ask": 4.9, "ask_size": 277.0, "iv": 1.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.2428, "vega": 0.001, "theta": -0.0007, "rho": -0.0026, "theo": 3.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "ATNM270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3666, "open_interest": 20.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.1228, "vega": 0.0015, "theta": -0.0009, "rho": 0.0003, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:38:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ATNM270219P00007500", "bid": 4.5, "bid_size": 156.0, "ask": 7.4, "ask_size": 279.0, "iv": 1.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.062, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ATNM270521C00002500", "bid": 0.1, "bid_size": 22.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9298, "open_interest": 426.0, "volume": 219.0, "delta": 0.4714, "gamma": 0.3545, "vega": 0.005, "theta": -0.0011, "rho": 0.0026, "theo": 0.2778, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.23, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T14:18:56", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "ATNM270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 764.0, "iv": 1.7871, "open_interest": 5.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.3927, "vega": 0.0046, "theta": -0.0012, "rho": -0.0066, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-07T09:47:42", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ATNM270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 286.0, "iv": 2.0249, "open_interest": 1.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.2275, "vega": 0.0041, "theta": -0.0012, "rho": 0.0015, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T11:56:00", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ATNM270521P00005000", "bid": 1.7, "bid_size": 88.0, "ask": 5.4, "ask_size": 739.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.2846, "vega": 0.0028, "theta": -0.0011, "rho": -0.0077, "theo": 3.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ATNM270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 688.0, "iv": 4.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.1743, "vega": 0.0035, "theta": -0.0011, "rho": 0.0011, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ATNM270521P00007500", "bid": 4.0, "bid_size": 89.0, "ask": 7.7, "ask_size": 818.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.2464, "vega": 0.0016, "theta": -0.001, "rho": -0.006, "theo": 5.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}], "symbol": "ATNM", "security_type": "stock", "exchange_id": 3, "current_price": 1.57, "price_change": 0.22, "price_change_percent": 15.942, "bid": 1.56, "ask": 1.6, "bid_size": 300, "ask_size": 100, "open": 1.33, "high": 1.66, "low": 1.33, "close": 1.6, "prev_day_close": 1.38, "volume": 827759, "iv30": 108.251, "iv30_change": -3.203, "iv30_change_percent": -2.8738, "seqno": 37145567113, "last_trade_time": "2026-10-22T15:59:50", "tick": "up"}, "symbol": "ATNM"}