{"timestamp": "2026-11-09 23:17:41", "data": {"options": [{"option": "ATS261120C00002500", "bid": 13.7, "bid_size": 84.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0049, "rho": 0.0001, "theo": 15.2812, "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": 14.2000002861023}, {"option": "ATS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 150.0, "iv": 5.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.0154, "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": "ATS261120C00005000", "bid": 11.2, "bid_size": 101.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0076, "rho": 0.0003, "theo": 12.7865, "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": 12.6000003814697}, {"option": "ATS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 330.0, "iv": 6.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0081, "rho": 0.0, "theo": 0.0272, "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": "ATS261120C00007500", "bid": 9.2, "bid_size": 101.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0052, "vega": 0.0008, "theta": -0.0113, "rho": 0.0008, "theo": 10.296, "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": 10.4000000953674}, {"option": "ATS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 203.0, "iv": 4.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0045, "vega": 0.0011, "theta": -0.0111, "rho": -0.0001, "theo": 0.0412, "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": "ATS261120C00010000", "bid": 6.7, "bid_size": 101.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0114, "vega": 0.0015, "theta": -0.0147, "rho": 0.0011, "theo": 7.8109, "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": 7.85000014305115}, {"option": "ATS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 83.0, "iv": 3.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0105, "vega": 0.0018, "theta": -0.0143, "rho": -0.0002, "theo": 0.06, "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": "ATS261120C00012500", "bid": 4.3, "bid_size": 84.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0266, "vega": 0.0028, "theta": -0.0183, "rho": 0.0018, "theo": 5.3356, "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": 5.44999980926514}, {"option": "ATS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 83.0, "iv": 2.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0252, "vega": 0.0031, "theta": -0.0178, "rho": -0.0003, "theo": 0.0886, "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": "ATS261120C00015000", "bid": 2.0, "bid_size": 84.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0759, "vega": 0.0055, "theta": -0.0221, "rho": 0.0024, "theo": 2.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T10:19:53", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "ATS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 76.0, "iv": 1.4256, "open_interest": 1.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.073, "vega": 0.0058, "theta": -0.0216, "rho": -0.0007, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T10:28:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120C00017500", "bid": 0.4, "bid_size": 24.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.3868, "open_interest": 14.0, "volume": 2.0, "delta": 0.5886, "gamma": 0.302, "vega": 0.012, "theta": -0.0239, "rho": 0.0025, "theo": 0.643, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:34:45", "percent_change": 12.5, "prev_day_close": 0.400000000372529}, {"option": "ATS261120P00017500", "bid": 0.05, "bid_size": 17.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.3505, "open_interest": 10.0, "volume": 2.0, "delta": -0.4153, "gamma": 0.2961, "vega": 0.012, "theta": -0.0235, "rho": -0.0028, "theo": 0.4116, "change": -0.225, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:34:37", "percent_change": -33.3333, "prev_day_close": 0.675000000745058}, {"option": "ATS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 76.0, "iv": 1.0277, "open_interest": 59.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.1197, "vega": 0.0076, "theta": -0.0224, "rho": 0.0008, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:55:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120P00020000", "bid": 2.1, "bid_size": 15.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.9581, "open_interest": 10.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.1187, "vega": 0.0075, "theta": -0.0219, "rho": -0.0062, "theo": 2.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:42:16", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ATS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 81.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0541, "vega": 0.005, "theta": -0.0206, "rho": 0.0005, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:11:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120P00022500", "bid": 4.4, "bid_size": 11.0, "ask": 5.8, "ask_size": 67.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0539, "vega": 0.0049, "theta": -0.0199, "rho": -0.0075, "theo": 4.8784, "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": 5.15000009536743}, {"option": "ATS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 83.0, "iv": 1.9825, "open_interest": 5.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0326, "vega": 0.0037, "theta": -0.0191, "rho": 0.0003, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T15:08:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120P00025000", "bid": 6.9, "bid_size": 9.0, "ask": 8.4, "ask_size": 44.0, "iv": 1.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0324, "vega": 0.0037, "theta": -0.0182, "rho": -0.0085, "theo": 7.3525, "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": 7.64999985694885}, {"option": "ATS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 203.0, "iv": 2.5474, "open_interest": 1.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.017, "vega": 0.0026, "theta": -0.017, "rho": 0.0002, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-01-21T11:59:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120P00030000", "bid": 11.5, "bid_size": 84.0, "ask": 13.9, "ask_size": 63.0, "iv": 2.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0169, "vega": 0.0026, "theta": -0.0156, "rho": -0.0104, "theo": 12.3233, "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": 12.6999998092651}, {"option": "ATS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 203.0, "iv": 3.0084, "open_interest": 1.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0111, "vega": 0.002, "theta": -0.0156, "rho": 0.0001, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-26T09:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120P00035000", "bid": 16.5, "bid_size": 84.0, "ask": 18.9, "ask_size": 46.0, "iv": 2.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0112, "vega": 0.002, "theta": -0.0136, "rho": -0.0116, "theo": 17.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.46, "last_trade_time": "2026-08-04T09:48:16", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ATS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 203.0, "iv": 3.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0082, "vega": 0.0017, "theta": -0.0146, "rho": 0.0001, "theo": 0.0485, "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": "ATS261120P00040000", "bid": 21.2, "bid_size": 84.0, "ask": 24.2, "ask_size": 46.0, "iv": 3.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0122, "rho": -0.0122, "theo": 22.2909, "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": 22.7000007629395}, {"option": "ATS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 3.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0065, "vega": 0.0014, "theta": -0.0138, "rho": 0.0001, "theo": 0.0437, "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": "ATS261120P00045000", "bid": 26.2, "bid_size": 84.0, "ask": 29.1, "ask_size": 46.0, "iv": 3.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0067, "vega": 0.0015, "theta": -0.0111, "rho": -0.0119, "theo": 27.2801, "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": 27.7000007629395}, {"option": "ATS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 352.0, "iv": 3.9399, "open_interest": 3.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0131, "rho": 0.0001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-01T12:50:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261120P00050000", "bid": 31.2, "bid_size": 84.0, "ask": 34.2, "ask_size": 47.0, "iv": 3.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0056, "vega": 0.0013, "theta": -0.0102, "rho": -0.0114, "theo": 32.2715, "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": 32.7000007629394}, {"option": "ATS261218C00002500", "bid": 13.2, "bid_size": 40.0, "ask": 17.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0049, "rho": 0.0007, "theo": 15.2968, "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": 14.9500002861023}, {"option": "ATS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 114.0, "iv": 5.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0048, "rho": -0.0002, "theo": 0.0647, "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": 1.04999995231628}, {"option": "ATS261218C00005000", "bid": 10.7, "bid_size": 57.0, "ask": 14.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.004, "vega": 0.0021, "theta": -0.0071, "rho": 0.002, "theo": 12.8278, "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": 12.4000000953674}, {"option": "ATS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 348.0, "iv": 3.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0034, "vega": 0.0025, "theta": -0.007, "rho": -0.0005, "theo": 0.106, "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": 0.5}, {"option": "ATS261218C00007500", "bid": 8.2, "bid_size": 57.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0083, "vega": 0.0037, "theta": -0.0088, "rho": 0.0035, "theo": 10.366, "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": 10.1999998092651}, {"option": "ATS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 342.0, "iv": 2.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0074, "vega": 0.0042, "theta": -0.0088, "rho": -0.0008, "theo": 0.1494, "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": 0.5}, {"option": "ATS261218C00010000", "bid": 6.7, "bid_size": 101.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0164, "vega": 0.006, "theta": -0.0103, "rho": 0.0052, "theo": 7.9149, "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": 7.70000004768372}, {"option": "ATS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 91.0, "iv": 1.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0152, "vega": 0.0065, "theta": -0.0103, "rho": -0.0013, "theo": 0.2014, "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": 0.474999994039536}, {"option": "ATS261218C00012500", "bid": 4.3, "bid_size": 101.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0332, "vega": 0.0094, "theta": -0.0116, "rho": 0.007, "theo": 5.4839, "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": 5.55000019073486}, {"option": "ATS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 91.0, "iv": 1.1273, "open_interest": 10.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0316, "vega": 0.0099, "theta": -0.0116, "rho": -0.0022, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T15:25:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261218C00015000", "bid": 2.0, "bid_size": 75.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0742, "vega": 0.015, "theta": -0.0124, "rho": 0.0086, "theo": 3.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-10T13:42:29", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ATS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 71.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0716, "vega": 0.0153, "theta": -0.0123, "rho": -0.004, "theo": 0.3959, "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": "ATS261218C00017500", "bid": 0.5, "bid_size": 49.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.3563, "open_interest": 13.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.1677, "vega": 0.0227, "theta": -0.0121, "rho": 0.008, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-01-28T15:21:15", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "ATS261218P00017500", "bid": 0.35, "bid_size": 36.0, "ask": 1.3, "ask_size": 69.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.1643, "vega": 0.0227, "theta": -0.0118, "rho": -0.0096, "theo": 0.8348, "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": 0.974999979138374}, {"option": "ATS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.1089, "vega": 0.0187, "theta": -0.0122, "rho": 0.0042, "theo": 0.418, "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": "ATS261218P00020000", "bid": 2.1, "bid_size": 9.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.108, "vega": 0.0186, "theta": -0.0118, "rho": -0.0177, "theo": 2.707, "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": 2.70000004768372}, {"option": "ATS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.5937, "open_interest": 2.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0629, "vega": 0.0144, "theta": -0.0124, "rho": 0.0027, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T12:09:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ATS261218P00022500", "bid": 4.4, "bid_size": 10.0, "ask": 5.8, "ask_size": 65.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0626, "vega": 0.0144, "theta": -0.0119, "rho": -0.0219, "theo": 5.0864, "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": 5.10000014305115}, {"option": "ATS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 1.0881, "open_interest": 22.0, "volume": 0.0, "delta": 0.126, "gamma": 0.043, "vega": 0.012, "theta": -0.0124, "rho": 0.002, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-05-28T12:24:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261218P00025000", "bid": 6.1, "bid_size": 92.0, "ask": 9.3, "ask_size": 54.0, "iv": 0.951, "open_interest": 3.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.043, "vega": 0.012, "theta": -0.0117, "rho": -0.024, "theo": 7.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-30T15:16:51", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ATS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 339.0, "iv": 1.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.026, "vega": 0.0093, "theta": -0.0124, "rho": 0.0014, "theo": 0.216, "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": "ATS261218P00030000", "bid": 11.5, "bid_size": 101.0, "ask": 13.6, "ask_size": 40.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0264, "vega": 0.0094, "theta": -0.0114, "rho": -0.0243, "theo": 12.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-05-08T09:30:03", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ATS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 328.0, "iv": 1.6396, "open_interest": 34.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0187, "vega": 0.0079, "theta": -0.0122, "rho": 0.0011, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-28T10:26:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261218P00035000", "bid": 16.5, "bid_size": 84.0, "ask": 18.9, "ask_size": 46.0, "iv": 1.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0193, "vega": 0.0079, "theta": -0.011, "rho": -0.024, "theo": 17.4217, "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": 17.6999998092651}, {"option": "ATS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 203.0, "iv": 1.842, "open_interest": 1.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0147, "vega": 0.0069, "theta": -0.0121, "rho": 0.0009, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T09:34:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261218P00040000", "bid": 20.5, "bid_size": 30.0, "ask": 24.3, "ask_size": 15.0, "iv": 1.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0154, "vega": 0.0069, "theta": -0.0106, "rho": -0.0237, "theo": 22.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-01-28T15:22:21", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ATS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 311.0, "iv": 2.3087, "open_interest": 4.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0122, "vega": 0.0063, "theta": -0.012, "rho": 0.0008, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-02T13:37:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATS261218P00045000", "bid": 25.5, "bid_size": 30.0, "ask": 29.3, "ask_size": 10.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.013, "vega": 0.0062, "theta": -0.0102, "rho": -0.024, "theo": 27.3708, "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": 27.75}, {"option": "ATS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 203.0, "iv": 2.4158, "open_interest": 2.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0105, "vega": 0.0058, "theta": -0.0119, "rho": 0.0007, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-05-13T12:38:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS261218P00050000", "bid": 30.5, "bid_size": 30.0, "ask": 34.3, "ask_size": 10.0, "iv": 1.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0114, "vega": 0.0056, "theta": -0.0098, "rho": -0.0241, "theo": 32.3526, "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": 32.7499990463257}, {"option": "ATS270115C00010000", "bid": 6.7, "bid_size": 101.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0164, "vega": 0.0077, "theta": -0.0055, "rho": 0.0086, "theo": 7.9122, "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": "ATS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.015, "vega": 0.0084, "theta": -0.0059, "rho": -0.0021, "theo": 0.194, "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": "ATS270115C00012500", "bid": 4.4, "bid_size": 101.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0332, "vega": 0.0128, "theta": -0.0068, "rho": 0.0121, "theo": 5.5083, "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": 5.60000014305115}, {"option": "ATS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.7815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0315, "vega": 0.0132, "theta": -0.007, "rho": -0.0038, "theo": 0.288, "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": "ATS270115C00015000", "bid": 2.2, "bid_size": 84.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.2629, "open_interest": 12.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0708, "vega": 0.0206, "theta": -0.0079, "rho": 0.0149, "theo": 3.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-13T10:26:26", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ATS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0688, "vega": 0.0208, "theta": -0.008, "rho": -0.0073, "theo": 0.4665, "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": 0.474999994039536}, {"option": "ATS270115C00017500", "bid": 1.05, "bid_size": 23.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.4197, "open_interest": 134.0, "volume": 2.0, "delta": 0.562, "gamma": 0.1365, "vega": 0.0297, "theta": -0.0084, "rho": 0.0137, "theo": 1.2516, "change": 0.125, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:40:36", "percent_change": 11.1111, "prev_day_close": 1.125}, {"option": "ATS270115P00017500", "bid": 0.55, "bid_size": 127.0, "ask": 1.5, "ask_size": 111.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.1346, "vega": 0.0297, "theta": -0.0083, "rho": -0.0163, "theo": 1.0186, "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": 1.17500001192093}, {"option": "ATS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.3671, "open_interest": 12.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.1047, "vega": 0.0256, "theta": -0.008, "rho": 0.0077, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATS270115P00020000", "bid": 2.2, "bid_size": 32.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.1045, "vega": 0.0256, "theta": -0.0077, "rho": -0.0265, "theo": 2.7554, "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": 2.89999997615814}, {"option": "ATS270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.5478, "open_interest": 64.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0633, "vega": 0.0194, "theta": -0.0075, "rho": 0.0048, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:37:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ATS270115P00022500", "bid": 4.4, "bid_size": 9.0, "ask": 5.8, "ask_size": 60.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.064, "vega": 0.0194, "theta": -0.007, "rho": -0.0288, "theo": 5.0623, "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": 5.10000014305115}, {"option": "ATS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0429, "vega": 0.0156, "theta": -0.0071, "rho": 0.0034, "theo": 0.2541, "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": "ATS270115P00025000", "bid": 7.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 57.0, "iv": 0.7716, "open_interest": 10.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.044, "vega": 0.0156, "theta": -0.0064, "rho": -0.0293, "theo": 7.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-10T15:22:49", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ATS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0249, "vega": 0.0114, "theta": -0.0065, "rho": 0.0022, "theo": 0.1859, "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": "ATS270115P00030000", "bid": 11.5, "bid_size": 63.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0264, "vega": 0.0112, "theta": -0.0055, "rho": -0.029, "theo": 12.3856, "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": 12.6999998092651}, {"option": "ATS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 1.0971, "open_interest": 4.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0172, "vega": 0.0091, "theta": -0.006, "rho": 0.0016, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-21T09:40:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS270115P00035000", "bid": 16.5, "bid_size": 30.0, "ask": 18.9, "ask_size": 13.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.019, "vega": 0.0087, "theta": -0.0047, "rho": -0.0279, "theo": 17.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-06T11:23:00", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ATS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.9681, "open_interest": 16.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0131, "vega": 0.0077, "theta": -0.0057, "rho": 0.0013, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATS270115P00040000", "bid": 20.5, "bid_size": 40.0, "ask": 24.4, "ask_size": 16.0, "iv": 1.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0151, "vega": 0.007, "theta": -0.004, "rho": -0.0267, "theo": 22.303, "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": 22.8000001907349}, {"option": "ATS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0105, "vega": 0.0068, "theta": -0.0054, "rho": 0.0011, "theo": 0.1171, "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": "ATS270115P00045000", "bid": 26.0, "bid_size": 49.0, "ask": 29.4, "ask_size": 20.0, "iv": 1.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0127, "vega": 0.0056, "theta": -0.0035, "rho": -0.0242, "theo": 27.2794, "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": 27.5499992370605}, {"option": "ATS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 1.4733, "open_interest": 1.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0088, "vega": 0.006, "theta": -0.0052, "rho": 0.001, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-05-28T15:14:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATS270115P00050000", "bid": 31.0, "bid_size": 49.0, "ask": 34.4, "ask_size": 16.0, "iv": 1.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0113, "vega": 0.0048, "theta": -0.003, "rho": -0.0236, "theo": 32.2618, "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": 32.7000007629394}, {"option": "ATS270416C00002500", "bid": 13.3, "bid_size": 31.0, "ask": 17.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0015, "vega": 0.0022, "theta": 0.0, "rho": 0.004, "theo": 15.3178, "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": 14.9499998092651}, {"option": "ATS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0013, "rho": -0.0009, "theo": 0.0728, "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": "ATS270416C00005000", "bid": 10.8, "bid_size": 57.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0041, "vega": 0.0057, "theta": -0.0006, "rho": 0.011, "theo": 12.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-11-05T11:12:39", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ATS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0036, "vega": 0.0059, "theta": -0.0022, "rho": -0.0021, "theo": 0.1414, "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": 0.25}, {"option": "ATS270416C00007500", "bid": 9.3, "bid_size": 101.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0086, "vega": 0.0104, "theta": -0.0017, "rho": 0.0196, "theo": 10.514, "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": 10.0999999046326}, {"option": "ATS270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 330.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0081, "vega": 0.0104, "theta": -0.003, "rho": -0.0039, "theo": 0.2307, "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": 0.474999994039536}, {"option": "ATS270416C00010000", "bid": 6.9, "bid_size": 101.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0165, "vega": 0.0167, "theta": -0.0028, "rho": 0.0292, "theo": 8.1754, "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": 7.75000023841858}, {"option": "ATS270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 91.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0162, "vega": 0.0166, "theta": -0.0038, "rho": -0.0068, "theo": 0.3579, "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": 0.474999994039536}, {"option": "ATS270416C00012500", "bid": 4.9, "bid_size": 92.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0304, "vega": 0.0251, "theta": -0.0039, "rho": 0.0381, "theo": 5.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-23T10:00:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ATS270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0304, "vega": 0.025, "theta": -0.0047, "rho": -0.0114, "theo": 0.5566, "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": 0.474999994039536}, {"option": "ATS270416C00015000", "bid": 2.9, "bid_size": 62.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0535, "vega": 0.0356, "theta": -0.0049, "rho": 0.0416, "theo": 3.813, "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": 4.10000002384186}, {"option": "ATS270416P00015000", "bid": 0.35, "bid_size": 10.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.4595, "open_interest": 10.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0542, "vega": 0.0358, "theta": -0.0054, "rho": -0.0193, "theo": 0.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:33:41", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ATS270416C00017500", "bid": 1.65, "bid_size": 66.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0805, "vega": 0.045, "theta": -0.0055, "rho": 0.0363, "theo": 2.0873, "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": 2.20000001788139}, {"option": "ATS270416P00017500", "bid": 1.3, "bid_size": 10.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4075, "open_interest": 8.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0826, "vega": 0.0451, "theta": -0.0057, "rho": -0.0315, "theo": 1.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-05T10:36:19", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "ATS270416C00020000", "bid": 0.65, "bid_size": 12.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0822, "vega": 0.0445, "theta": -0.0054, "rho": 0.025, "theo": 1.0788, "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": 0.875000029802322}, {"option": "ATS270416P00020000", "bid": 2.8, "bid_size": 8.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0865, "vega": 0.044, "theta": -0.0054, "rho": -0.0431, "theo": 3.1123, "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": 3.39999997615814}, {"option": "ATS270416C00022500", "bid": 0.15, "bid_size": 18.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.3894, "open_interest": 30.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0636, "vega": 0.0374, "theta": -0.0049, "rho": 0.0166, "theo": 0.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:54:30", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "ATS270416P00022500", "bid": 4.6, "bid_size": 8.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0692, "vega": 0.0357, "theta": -0.0047, "rho": -0.0468, "theo": 5.1788, "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": 5.25}, {"option": "ATS270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0474, "vega": 0.0308, "theta": -0.0045, "rho": 0.0118, "theo": 0.4644, "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": "ATS270416P00025000", "bid": 7.0, "bid_size": 6.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0535, "vega": 0.0276, "theta": -0.004, "rho": -0.0454, "theo": 7.4848, "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": 7.75}, {"option": "ATS270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 212.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.029, "vega": 0.0223, "theta": -0.0038, "rho": 0.0072, "theo": 0.2966, "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": "ATS270416P00030000", "bid": 10.5, "bid_size": 57.0, "ask": 14.4, "ask_size": 25.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0352, "vega": 0.0168, "theta": -0.0029, "rho": -0.0378, "theo": 12.319, "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": 12.75}, {"option": "ATS270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 363.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.02, "vega": 0.0174, "theta": -0.0033, "rho": 0.0051, "theo": 0.2211, "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": "ATS270416P00035000", "bid": 15.5, "bid_size": 40.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0274, "vega": 0.0098, "theta": -0.0018, "rho": -0.0256, "theo": 17.2528, "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": 17.75}], "symbol": "ATS", "security_type": "stock", "exchange_id": 3, "current_price": 17.74, "price_change": 0.77, "price_change_percent": 4.5374, "bid": 16.8, "ask": 20.2, "bid_size": 100, "ask_size": 200, "open": 17.31, "high": 17.85, "low": 17.31, "close": 17.74, "prev_day_close": 16.97, "volume": 229239, "iv30": 40.5, "iv30_change": -3.257, "iv30_change_percent": -7.4434, "seqno": 10402924274, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "ATS"}