{"timestamp": "2026-10-23 10:02:53", "data": {"options": [{"option": "ATYR261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 3.8337, "open_interest": 655.0, "volume": 0.0, "delta": 0.0778, "gamma": 1.3851, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:00:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR261120P00000500", "bid": 0.1, "bid_size": 351.0, "ask": 0.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 16.0, "volume": 2.0, "delta": -0.9416, "gamma": 1.4324, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 0.3302, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:37:44", "percent_change": 23.0769, "prev_day_close": 0.25000000372529}, {"option": "ATYR261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 4.9821, "open_interest": 1394.0, "volume": 0.0, "delta": 0.037, "gamma": 0.5851, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T09:33:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR261120P00001000", "bid": 0.65, "bid_size": 106.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.669, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T09:37:43", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ATYR261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 119.0, "iv": 6.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.3863, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "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": 0.0500000007450581}, {"option": "ATYR261120P00001500", "bid": 1.1, "bid_size": 75.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0971, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.329, "change": 0.225, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:38:06", "percent_change": 19.1489, "prev_day_close": 1.25}, {"option": "ATYR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 167.0, "iv": 7.3631, "open_interest": 24.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.2955, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-03T09:51:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATYR261120P00002000", "bid": 1.45, "bid_size": 121.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.829, "change": 0.1, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T09:36:53", "percent_change": 5.55555, "prev_day_close": 1.67500001192093}, {"option": "ATYR261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 801.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.2085, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "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": "ATYR261120P00003000", "bid": 2.6, "bid_size": 113.0, "ask": 2.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.829, "change": 0.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T09:37:15", "percent_change": 5.45455, "prev_day_close": 2.75}, {"option": "ATYR261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 803.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.1655, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T15:59:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATYR261120P00004000", "bid": 3.7, "bid_size": 75.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T14:20:57", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ATYR261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 3.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0500000007450581}, {"option": "ATYR261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.3277, "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": 0.649999976158142}, {"option": "ATYR261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 4.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0500000007450581}, {"option": "ATYR261218P00001000", "bid": 0.35, "bid_size": 130.0, "ask": 1.1, "ask_size": 732.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.8277, "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": 0.624999985098839}, {"option": "ATYR261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 527.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "ATYR261218P00001500", "bid": 0.35, "bid_size": 235.0, "ask": 2.3, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.3277, "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": 1.32499997317791}, {"option": "ATYR261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 836.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "ATYR261218P00002000", "bid": 0.85, "bid_size": 137.0, "ask": 2.8, "ask_size": 952.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.8277, "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": 1.82499998807907}, {"option": "ATYR261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 792.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "ATYR261218P00003000", "bid": 1.85, "bid_size": 144.0, "ask": 3.8, "ask_size": 991.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.8277, "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": 2.82499998807907}, {"option": "ATYR270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 106.0, "iv": 2.2927, "open_interest": 1205.0, "volume": 1.0, "delta": 0.2314, "gamma": 1.9152, "vega": 0.0002, "theta": -0.0003, "rho": 0.0001, "theo": 0.014, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:10:20", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270115P00000500", "bid": 0.05, "bid_size": 872.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 129.0, "volume": 4.0, "delta": -0.7544, "gamma": 2.0027, "vega": 0.0002, "theta": -0.0002, "rho": -0.0007, "theo": 0.3427, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:14:45", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "ATYR270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 4.56, "open_interest": 4297.0, "volume": 0.0, "delta": 0.167, "gamma": 1.2413, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:56:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ATYR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.8307, "gamma": 1.4293, "vega": 0.0002, "theta": -0.0001, "rho": -0.001, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-05T15:50:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ATYR270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1759.0, "iv": 0.0, "open_interest": 4002.0, "volume": 0.0, "delta": 0.1474, "gamma": 1.0198, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T11:39:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATYR270115P00001500", "bid": 0.05, "bid_size": 1025.0, "ask": 2.6, "ask_size": 1025.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.8614, "gamma": 1.2898, "vega": 0.0002, "theta": 0.0, "rho": -0.0011, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-05-14T11:13:27", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ATYR270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 4.3708, "open_interest": 473.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.905, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T10:45:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATYR270115P00002000", "bid": 0.55, "bid_size": 141.0, "ask": 3.1, "ask_size": 1032.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8813, "gamma": 1.2266, "vega": 0.0001, "theta": 0.0, "rho": -0.0011, "theo": 1.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2025-10-08T11:41:34", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "ATYR270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 3.7135, "open_interest": 4512.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.833, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T10:43:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270115P00002500", "bid": 1.05, "bid_size": 234.0, "ask": 3.6, "ask_size": 780.0, "iv": 0.0, "open_interest": 534.0, "volume": 0.0, "delta": -0.8965, "gamma": 1.1794, "vega": 0.0001, "theta": 0.0, "rho": -0.0012, "theo": 2.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-09-28T12:38:06", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "ATYR270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 135.0, "iv": 7.5657, "open_interest": 4.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.716, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:04:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ATYR270115P00004000", "bid": 2.55, "bid_size": 80.0, "ask": 5.1, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 1.4564, "vega": 0.0001, "theta": 0.0, "rho": -0.0011, "theo": 3.83, "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": 3.82499992847443}, {"option": "ATYR270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 4.2184, "open_interest": 3200.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.6727, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T10:54:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270115P00005000", "bid": 4.4, "bid_size": 120.0, "ask": 5.0, "ask_size": 745.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9545, "gamma": 1.5228, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-10-14T12:37:55", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ATYR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 4.4947, "open_interest": 1621.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.6084, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270115P00007500", "bid": 6.0, "bid_size": 75.0, "ask": 8.6, "ask_size": 535.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.49, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2025-10-15T11:59:36", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ATYR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.6838, "open_interest": 1647.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.5715, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:59:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270115P00010000", "bid": 8.5, "bid_size": 154.0, "ask": 11.1, "ask_size": 1033.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2025-10-15T13:30:45", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ATYR270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 4.8008, "open_interest": 775.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.5512, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:05:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270115P00012000", "bid": 10.5, "bid_size": 147.0, "ask": 13.1, "ask_size": 1025.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-13T11:59:00", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ATYR270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 3.127, "open_interest": 50.0, "volume": 0.0, "delta": 0.337, "gamma": 2.0398, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T14:19:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ATYR270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 885.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 2.1933, "vega": 0.0003, "theta": -0.0002, "rho": -0.0008, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T14:24:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATYR270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.4185, "open_interest": 125.0, "volume": 0.0, "delta": 0.2687, "gamma": 1.4601, "vega": 0.0003, "theta": -0.0003, "rho": 0.0001, "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": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 881.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 1.7029, "vega": 0.0003, "theta": -0.0002, "rho": -0.0011, "theo": 0.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-25T12:09:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ATYR270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 576.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.2426, "gamma": 1.2457, "vega": 0.0003, "theta": -0.0003, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T09:56:35", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ATYR270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 535.0, "iv": 7.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 1.5881, "vega": 0.0002, "theta": -0.0001, "rho": -0.0013, "theo": 1.3363, "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": 1.47500002384186}, {"option": "ATYR270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 3.5831, "open_interest": 1.0, "volume": 0.0, "delta": 0.2274, "gamma": 1.1261, "vega": 0.0003, "theta": -0.0003, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T10:11:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATYR270219P00002000", "bid": 0.4, "bid_size": 510.0, "ask": 3.5, "ask_size": 883.0, "iv": 6.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 1.5212, "vega": 0.0002, "theta": -0.0001, "rho": -0.0014, "theo": 1.8342, "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": 1.95000000298023}, {"option": "ATYR270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 829.0, "iv": 7.1051, "open_interest": 2.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.9895, "vega": 0.0003, "theta": -0.0003, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:04:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ATYR270219P00003000", "bid": 1.2, "bid_size": 147.0, "ask": 4.5, "ask_size": 885.0, "iv": 3.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 1.6227, "vega": 0.0001, "theta": 0.0, "rho": -0.0013, "theo": 2.8314, "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": 2.85000002384186}, {"option": "ATYR270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 148.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.9095, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T10:03:27", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ATYR270219P00004000", "bid": 2.2, "bid_size": 41.0, "ask": 5.5, "ask_size": 310.0, "iv": 3.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 1.7312, "vega": 0.0001, "theta": 0.0, "rho": -0.0012, "theo": 3.8297, "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": 3.85000002384186}, {"option": "ATYR270521C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.8216, "open_interest": 99.0, "volume": 0.0, "delta": 0.4348, "gamma": 2.0005, "vega": 0.0005, "theta": -0.0002, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATYR270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 860.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6522, "gamma": 2.2517, "vega": 0.0005, "theta": -0.0002, "rho": -0.0012, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T14:23:13", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ATYR270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 907.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2703, "gamma": 1.5274, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATYR270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 856.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 2.0863, "vega": 0.0003, "theta": -0.0001, "rho": -0.0012, "theo": 0.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ATYR270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 612.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 1.2258, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0143, "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": 1.89999997615814}, {"option": "ATYR270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 1.7688, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.329, "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": 1.95000004768372}, {"option": "ATYR270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 915.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 1.0226, "vega": 0.0003, "theta": -0.0001, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATYR270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 856.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.829, "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": 2.20000004768372}, {"option": "ATYR270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 913.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.7646, "vega": 0.0002, "theta": -0.0001, "rho": 0.0001, "theo": 0.0072, "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": 1.89999997615814}, {"option": "ATYR270521P00003000", "bid": 0.6, "bid_size": 98.0, "ask": 5.4, "ask_size": 753.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.829, "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": 3.00000005960464}, {"option": "ATYR280121C00000500", "bid": 0.05, "bid_size": 49.0, "ask": 0.1, "ask_size": 27.0, "iv": 1.4403, "open_interest": 3243.0, "volume": 0.0, "delta": 0.737, "gamma": 1.3817, "vega": 0.0008, "theta": -0.0001, "rho": 0.0005, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:25:39", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "ATYR280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 989.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.4349, "gamma": 1.6778, "vega": 0.0008, "theta": -0.0001, "rho": -0.0026, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-06-29T11:44:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ATYR280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.7507, "open_interest": 722.0, "volume": 0.0, "delta": 0.5902, "gamma": 1.4316, "vega": 0.0009, "theta": -0.0001, "rho": 0.0004, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:00:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ATYR280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": -0.6321, "gamma": 2.0958, "vega": 0.0007, "theta": -0.0001, "rho": -0.0034, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T11:07:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ATYR280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 2.996, "open_interest": 2688.0, "volume": 0.0, "delta": 0.5082, "gamma": 1.3891, "vega": 0.0009, "theta": -0.0001, "rho": 0.0004, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:07:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ATYR280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 979.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7681, "gamma": 2.4604, "vega": 0.0005, "theta": -0.0001, "rho": -0.0033, "theo": 1.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-16T15:14:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ATYR280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1201.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": 0.4537, "gamma": 1.3344, "vega": 0.0008, "theta": -0.0001, "rho": 0.0004, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:40:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ATYR280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 979.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 2.6334, "vega": 0.0002, "theta": -0.0001, "rho": -0.0016, "theo": 1.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2025-11-24T10:49:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ATYR280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 3.2244, "open_interest": 1884.0, "volume": 0.0, "delta": 0.3832, "gamma": 1.2328, "vega": 0.0008, "theta": -0.0001, "rho": 0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:54:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ATYR280121P00003000", "bid": 0.5, "bid_size": 591.0, "ask": 4.2, "ask_size": 990.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.5571, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-21T09:31:41", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ATYR280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1393.0, "iv": 0.0, "open_interest": 511.0, "volume": 0.0, "delta": 0.3059, "gamma": 1.0815, "vega": 0.0007, "theta": -0.0001, "rho": 0.0003, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T12:36:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ATYR280121P00005000", "bid": 2.5, "bid_size": 118.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T11:32:19", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ATYR280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1198.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.9769, "vega": 0.0006, "theta": -0.0001, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-17T15:49:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ATYR280121P00007000", "bid": 4.5, "bid_size": 101.0, "ask": 9.5, "ask_size": 858.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-05-08T15:53:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ATYR280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.908, "open_interest": 2.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.8673, "vega": 0.0006, "theta": -0.0001, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T14:10:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR280121P00010000", "bid": 7.5, "bid_size": 104.0, "ask": 12.5, "ask_size": 858.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2025-10-07T15:25:51", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ATYR280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9591, "open_interest": 110.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.8131, "vega": 0.0006, "theta": -0.0001, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:23:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ATYR280121P00012000", "bid": 9.5, "bid_size": 100.0, "ask": 14.5, "ask_size": 858.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-08-13T11:58:44", "percent_change": 0.0, "prev_day_close": 12.0}], "symbol": "ATYR", "security_type": "stock", "exchange_id": 2, "current_price": 0.1721, "price_change": 0.008, "price_change_percent": 4.7059, "bid": 0.172, "ask": 0.185, "bid_size": 500, "ask_size": 400, "open": 0.17, "high": 0.1796, "low": 0.168, "close": 0.17, "prev_day_close": 0.17, "volume": 1039984, "iv30": 94.093, "iv30_change": -1.318, "iv30_change_percent": -1.3814, "seqno": 37791732428, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "ATYR"}