{"timestamp": "2026-11-09 23:17:26", "data": {"options": [{"option": "ATOM261120C00002500", "bid": 0.2, "bid_size": 482.0, "ask": 0.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 34.0, "volume": 1.0, "delta": 0.8496, "gamma": 0.2811, "vega": 0.0013, "theta": -0.0087, "rho": 0.0007, "theo": 0.7411, "change": 0.03, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:23:16", "percent_change": 4.28572, "prev_day_close": 0.699999988079071}, {"option": "ATOM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 331.0, "iv": 3.4055, "open_interest": 492.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.2815, "vega": 0.0013, "theta": -0.0088, "rho": -0.0002, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:52:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATOM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6266, "open_interest": 1269.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.1838, "vega": 0.0011, "theta": -0.0089, "rho": 0.0001, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:14:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATOM261120P00005000", "bid": 1.7, "bid_size": 89.0, "ask": 2.0, "ask_size": 132.0, "iv": 1.5429, "open_interest": 155.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.1854, "vega": 0.001, "theta": -0.0088, "rho": -0.001, "theo": 1.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-20T09:44:24", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ATOM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 3.2646, "open_interest": 2707.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0655, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:40:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATOM261120P00007500", "bid": 3.8, "bid_size": 192.0, "ask": 5.0, "ask_size": 132.0, "iv": 3.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0675, "vega": 0.0005, "theta": -0.0051, "rho": -0.001, "theo": 4.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T11:19:34", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "ATOM261218C00002500", "bid": 0.25, "bid_size": 487.0, "ask": 1.5, "ask_size": 191.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.2238, "vega": 0.003, "theta": -0.0046, "rho": 0.0018, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ATOM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 379.0, "iv": 1.9957, "open_interest": 28.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.2257, "vega": 0.003, "theta": -0.0048, "rho": -0.0008, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:16:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ATOM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.989, "open_interest": 205.0, "volume": 40.0, "delta": 0.1738, "gamma": 0.2096, "vega": 0.0026, "theta": -0.004, "rho": 0.0005, "theo": 0.0944, "change": 0.035, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:28:36", "percent_change": 46.6667, "prev_day_close": 0.0750000011175871}, {"option": "ATOM261218P00005000", "bid": 1.65, "bid_size": 199.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.2199, "vega": 0.0024, "theta": -0.004, "rho": -0.0025, "theo": 1.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ATOM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 1.5709, "open_interest": 2.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.091, "vega": 0.0015, "theta": -0.0029, "rho": 0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:53:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATOM261218P00007500", "bid": 3.8, "bid_size": 191.0, "ask": 5.1, "ask_size": 131.0, "iv": 2.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.1013, "vega": 0.0011, "theta": -0.0028, "rho": -0.0021, "theo": 4.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ATOM270115C00002500", "bid": 0.45, "bid_size": 194.0, "ask": 1.2, "ask_size": 212.0, "iv": 0.7416, "open_interest": 61.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.2, "vega": 0.004, "theta": -0.0032, "rho": 0.003, "theo": 0.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:49:40", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ATOM270115P00002500", "bid": 0.05, "bid_size": 542.0, "ask": 0.45, "ask_size": 269.0, "iv": 1.1134, "open_interest": 182.0, "volume": 1.0, "delta": -0.2224, "gamma": 0.2021, "vega": 0.0041, "theta": -0.0033, "rho": -0.0016, "theo": 0.2422, "change": -0.07, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:53:38", "percent_change": -28.0, "prev_day_close": 0.250000007450581}, {"option": "ATOM270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 1.1, "open_interest": 1304.0, "volume": 72.0, "delta": 0.245, "gamma": 0.2125, "vega": 0.0043, "theta": -0.0034, "rho": 0.0011, "theo": 0.1698, "change": 0.055, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:39:39", "percent_change": 44.0, "prev_day_close": 0.12500000372529}, {"option": "ATOM270115P00005000", "bid": 1.3, "bid_size": 227.0, "ask": 2.75, "ask_size": 160.0, "iv": 1.2599, "open_interest": 437.0, "volume": 0.0, "delta": -0.779, "gamma": 0.2229, "vega": 0.004, "theta": -0.0034, "rho": -0.0046, "theo": 1.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:37:50", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ATOM270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 582.0, "iv": 2.3287, "open_interest": 1640.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.111, "vega": 0.0028, "theta": -0.0027, "rho": 0.0006, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:25:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATOM270115P00007500", "bid": 3.8, "bid_size": 191.0, "ask": 5.0, "ask_size": 131.0, "iv": 1.4618, "open_interest": 160.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.1227, "vega": 0.0022, "theta": -0.0025, "rho": -0.0048, "theo": 4.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T10:05:28", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ATOM270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 429.0, "iv": 2.1384, "open_interest": 1764.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0736, "vega": 0.0021, "theta": -0.0023, "rho": 0.0004, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:14:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ATOM270115P00010000", "bid": 6.2, "bid_size": 191.0, "ask": 7.5, "ask_size": 131.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0869, "vega": 0.0013, "theta": -0.002, "rho": -0.0038, "theo": 6.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ATOM270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 497.0, "iv": 2.9372, "open_interest": 460.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0554, "vega": 0.0017, "theta": -0.0021, "rho": 0.0003, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:28:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATOM270115P00012500", "bid": 8.7, "bid_size": 191.0, "ask": 10.0, "ask_size": 131.0, "iv": 1.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0699, "vega": 0.0008, "theta": -0.0016, "rho": -0.0032, "theo": 9.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ATOM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 459.0, "iv": 3.1344, "open_interest": 355.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0448, "vega": 0.0015, "theta": -0.0019, "rho": 0.0002, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T10:24:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATOM270115P00015000", "bid": 11.1, "bid_size": 191.0, "ask": 12.6, "ask_size": 131.0, "iv": 1.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.057, "vega": 0.0003, "theta": -0.0009, "rho": -0.0013, "theo": 11.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ATOM270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 429.0, "iv": 3.2947, "open_interest": 618.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.038, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:27:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATOM270115P00017500", "bid": 13.6, "bid_size": 191.0, "ask": 15.1, "ask_size": 131.0, "iv": 2.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0266, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ATOM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 199.0, "iv": 1.8928, "open_interest": 1765.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0331, "vega": 0.0012, "theta": -0.0017, "rho": 0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATOM270115P00020000", "bid": 16.1, "bid_size": 120.0, "ask": 17.6, "ask_size": 60.0, "iv": 2.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0079, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-07-22T10:04:05", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "ATOM270416C00002500", "bid": 0.35, "bid_size": 450.0, "ask": 2.2, "ask_size": 257.0, "iv": 1.2622, "open_interest": 40.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.1402, "vega": 0.0065, "theta": -0.002, "rho": 0.0047, "theo": 1.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T09:45:44", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ATOM270416P00002500", "bid": 0.4, "bid_size": 104.0, "ask": 0.55, "ask_size": 90.0, "iv": 1.071, "open_interest": 52.0, "volume": 1.0, "delta": -0.2401, "gamma": 0.1404, "vega": 0.0065, "theta": -0.0021, "rho": -0.0046, "theo": 0.4688, "change": -0.03, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:42:44", "percent_change": -6.0, "prev_day_close": 0.5}, {"option": "ATOM270416C00005000", "bid": 0.25, "bid_size": 195.0, "ask": 0.65, "ask_size": 140.0, "iv": 1.1048, "open_interest": 1682.0, "volume": 2.0, "delta": 0.3971, "gamma": 0.166, "vega": 0.008, "theta": -0.0027, "rho": 0.0033, "theo": 0.4457, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:36:14", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "ATOM270416P00005000", "bid": 1.4, "bid_size": 255.0, "ask": 2.35, "ask_size": 100.0, "iv": 0.5534, "open_interest": 321.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.1728, "vega": 0.0079, "theta": -0.0026, "rho": -0.0122, "theo": 2.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T10:53:54", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ATOM270416C00007500", "bid": 0.05, "bid_size": 1057.0, "ask": 0.35, "ask_size": 115.0, "iv": 1.1112, "open_interest": 318.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.1241, "vega": 0.0062, "theta": -0.0022, "rho": 0.002, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:44:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ATOM270416P00007500", "bid": 3.6, "bid_size": 194.0, "ask": 5.5, "ask_size": 135.0, "iv": 1.2394, "open_interest": 7.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.1378, "vega": 0.0058, "theta": -0.0018, "rho": -0.0149, "theo": 4.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-28T10:46:53", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ATOM270416C00010000", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 13.0, "iv": 1.2779, "open_interest": 442.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0896, "vega": 0.0046, "theta": -0.0017, "rho": 0.0013, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:50:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ATOM270416P00010000", "bid": 6.2, "bid_size": 177.0, "ask": 7.9, "ask_size": 117.0, "iv": 1.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.1097, "vega": 0.0038, "theta": -0.0011, "rho": -0.0133, "theo": 6.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ATOM280121C00002500", "bid": 0.05, "bid_size": 1004.0, "ask": 3.5, "ask_size": 458.0, "iv": 1.2337, "open_interest": 221.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0714, "vega": 0.0096, "theta": -0.001, "rho": 0.0092, "theo": 1.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T09:53:09", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ATOM280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1064.0, "iv": 1.8562, "open_interest": 15.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0739, "vega": 0.0097, "theta": -0.0012, "rho": -0.0146, "theo": 0.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T09:44:24", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ATOM280121C00005000", "bid": 0.2, "bid_size": 1081.0, "ask": 1.7, "ask_size": 89.0, "iv": 1.0149, "open_interest": 87.0, "volume": 1.0, "delta": 0.5946, "gamma": 0.0996, "vega": 0.0132, "theta": -0.0015, "rho": 0.0095, "theo": 1.0543, "change": 0.22, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:00:36", "percent_change": 27.5, "prev_day_close": 0.800000011920929}, {"option": "ATOM280121P00005000", "bid": 1.4, "bid_size": 293.0, "ask": 4.2, "ask_size": 399.0, "iv": 1.1515, "open_interest": 8.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.1108, "vega": 0.0132, "theta": -0.0015, "rho": -0.0303, "theo": 2.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-30T11:09:41", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ATOM280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 530.0, "iv": 1.707, "open_interest": 266.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0964, "vega": 0.0136, "theta": -0.0017, "rho": 0.0083, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:50:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATOM280121P00007500", "bid": 3.4, "bid_size": 291.0, "ask": 6.3, "ask_size": 397.0, "iv": 1.0913, "open_interest": 4.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.1152, "vega": 0.0132, "theta": -0.0016, "rho": -0.0404, "theo": 4.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T09:39:47", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ATOM290119C00002500", "bid": 0.75, "bid_size": 58.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.8243, "open_interest": 20.0, "volume": 2.0, "delta": 0.8282, "gamma": 0.046, "vega": 0.0111, "theta": -0.0005, "rho": 0.0121, "theo": 2.0029, "change": 0.265, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T14:48:05", "percent_change": 14.1333, "prev_day_close": 1.875}, {"option": "ATOM290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 137.0, "iv": 1.5528, "open_interest": 8.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0499, "vega": 0.0113, "theta": -0.0007, "rho": -0.0264, "theo": 1.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-14T15:11:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ATOM290119C00005000", "bid": 1.05, "bid_size": 64.0, "ask": 1.9, "ask_size": 55.0, "iv": 1.0483, "open_interest": 36.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0644, "vega": 0.0155, "theta": -0.0009, "rho": 0.014, "theo": 1.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-10-15T13:53:39", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ATOM290119P00005000", "bid": 1.65, "bid_size": 77.0, "ask": 4.4, "ask_size": 73.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.079, "vega": 0.0158, "theta": -0.0009, "rho": -0.0503, "theo": 3.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ATOM290119C00007500", "bid": 1.25, "bid_size": 20.0, "ask": 1.75, "ask_size": 56.0, "iv": 1.2274, "open_interest": 156.0, "volume": 1.0, "delta": 0.6389, "gamma": 0.0667, "vega": 0.017, "theta": -0.0011, "rho": 0.0136, "theo": 1.3582, "change": 0.125, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:10:26", "percent_change": 10.2041, "prev_day_close": 1.22500002384186}, {"option": "ATOM290119P00007500", "bid": 3.8, "bid_size": 80.0, "ask": 6.6, "ask_size": 83.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.091, "vega": 0.0169, "theta": -0.001, "rho": -0.0667, "theo": 5.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}], "symbol": "ATOM", "security_type": "stock", "exchange_id": 2, "current_price": 3.19, "price_change": 0.17, "price_change_percent": 5.6478, "bid": 3.1, "ask": 3.21, "bid_size": 200, "ask_size": 6000, "open": 3.06, "high": 3.315, "low": 2.9809, "close": 3.18, "prev_day_close": 3.01, "volume": 556587, "iv30": 105.974, "iv30_change": -4.267, "iv30_change_percent": -3.8706, "seqno": 10403632435, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "ATOM"}