{"timestamp": "2026-10-23 10:02:53", "data": {"options": [{"option": "AUTL261120C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0672, "vega": 0.0005, "theta": -0.0029, "rho": 0.0002, "theo": 1.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T11:12:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AUTL261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0646, "vega": 0.0005, "theta": -0.0032, "rho": -0.0001, "theo": 0.0644, "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": "AUTL261120C00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.2372, "vega": 0.001, "theta": -0.0038, "rho": 0.0004, "theo": 0.6759, "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": 0.600000012665987}, {"option": "AUTL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.233, "vega": 0.001, "theta": -0.004, "rho": -0.0003, "theo": 0.1086, "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": "AUTL261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.7704, "open_interest": 2.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.6044, "vega": 0.0017, "theta": -0.004, "rho": 0.0005, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T13:13:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AUTL261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 2.8834, "open_interest": 4.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.599, "vega": 0.0017, "theta": -0.004, "rho": -0.0007, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:04:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AUTL261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.9766, "open_interest": 655.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.5918, "vega": 0.0016, "theta": -0.0038, "rho": 0.0003, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:52:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AUTL261120P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.5894, "vega": 0.0016, "theta": -0.0036, "rho": -0.0013, "theo": 0.5392, "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": 0.600000012665987}, {"option": "AUTL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.1944, "open_interest": 100.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.4024, "vega": 0.0013, "theta": -0.0036, "rho": 0.0002, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T14:18:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AUTL261120P00002500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.4027, "vega": 0.0013, "theta": -0.0032, "rho": -0.0017, "theo": 1.0008, "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": 0.899999991059303}, {"option": "AUTL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.1499, "vega": 0.0007, "theta": -0.003, "rho": 0.0001, "theo": 0.0349, "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": 0.0750000029802322}, {"option": "AUTL261120P00005000", "bid": 1.0, "bid_size": 76.0, "ask": 5.8, "ask_size": 779.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.1562, "vega": 0.0007, "theta": -0.0017, "rho": -0.0023, "theo": 3.4584, "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": 3.40000009536743}, {"option": "AUTL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0962, "vega": 0.0005, "theta": -0.0026, "rho": 0.0001, "theo": 0.0254, "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": "AUTL261120P00007500", "bid": 3.5, "bid_size": 76.0, "ask": 7.6, "ask_size": 779.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.1046, "vega": 0.0005, "theta": -0.0005, "rho": -0.0025, "theo": 5.9452, "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": 5.54999995231628}, {"option": "AUTL261218C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0624, "vega": 0.0007, "theta": -0.0014, "rho": 0.0005, "theo": 1.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-17T15:45:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AUTL261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0626, "vega": 0.0007, "theta": -0.0018, "rho": -0.0002, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-05-29T10:22:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AUTL261218C00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.1409, "open_interest": 601.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.2126, "vega": 0.0015, "theta": -0.002, "rho": 0.001, "theo": 0.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-11T14:37:05", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "AUTL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.2141, "vega": 0.0015, "theta": -0.0023, "rho": -0.0005, "theo": 0.1299, "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": "AUTL261218C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 388.0, "iv": 1.9638, "open_interest": 1959.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.5058, "vega": 0.0023, "theta": -0.0023, "rho": 0.0011, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T12:49:39", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "AUTL261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.3489, "open_interest": 51.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.5137, "vega": 0.0023, "theta": -0.0024, "rho": -0.0011, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T12:36:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AUTL261218C00002000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.2909, "open_interest": 831.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.5853, "vega": 0.0024, "theta": -0.0022, "rho": 0.0008, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:44:06", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "AUTL261218P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.3334, "open_interest": 20.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.6062, "vega": 0.0024, "theta": -0.0021, "rho": -0.0017, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T09:42:33", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "AUTL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1262, "open_interest": 1118.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.4288, "vega": 0.002, "theta": -0.002, "rho": 0.0005, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T15:37:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AUTL261218P00002500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2947, "open_interest": 4.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.4527, "vega": 0.0019, "theta": -0.0018, "rho": -0.002, "theo": 0.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-07T09:30:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUTL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1289.0, "iv": 2.9051, "open_interest": 114.0, "volume": 0.0, "delta": 0.103, "gamma": 0.1631, "vega": 0.0011, "theta": -0.0017, "rho": 0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:19:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AUTL261218P00005000", "bid": 2.9, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.1775, "vega": 0.0007, "theta": -0.0005, "rho": -0.0019, "theo": 3.4357, "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": 3.40000009536743}, {"option": "AUTL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9998, "open_interest": 1.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.1042, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T14:25:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AUTL261218P00007500", "bid": 3.5, "bid_size": 77.0, "ask": 8.4, "ask_size": 780.0, "iv": 2.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.1515, "vega": 0.0004, "theta": 0.0, "rho": -0.0017, "theo": 5.9265, "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": 5.94999980926514}, {"option": "AUTL270319C00000500", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0574, "vega": 0.0012, "theta": -0.0009, "rho": 0.0008, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T12:09:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AUTL270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0516, "vega": 0.0012, "theta": -0.001, "rho": -0.0009, "theo": 0.1468, "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": "AUTL270319C00001000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 2.8589, "open_interest": 115.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.1644, "vega": 0.0025, "theta": -0.0013, "rho": 0.0016, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T14:23:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AUTL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.1569, "vega": 0.0025, "theta": -0.0013, "rho": -0.0019, "theo": 0.25, "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": "AUTL270319C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.4029, "open_interest": 413.0, "volume": 0.0, "delta": 0.653, "gamma": 0.3096, "vega": 0.0036, "theta": -0.0014, "rho": 0.0019, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T13:47:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AUTL270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.3034, "vega": 0.0036, "theta": -0.0014, "rho": -0.0033, "theo": 0.4078, "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": 0.549999976530671}, {"option": "AUTL270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8652, "open_interest": 768.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.3783, "vega": 0.0039, "theta": -0.0013, "rho": 0.0017, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:49:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AUTL270319P00002000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.1598, "open_interest": 10.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.378, "vega": 0.0039, "theta": -0.0013, "rho": -0.005, "theo": 0.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T09:30:20", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "AUTL270319C00002500", "bid": 0.1, "bid_size": 2.0, "ask": 0.25, "ask_size": 234.0, "iv": 1.043, "open_interest": 1698.0, "volume": 4.0, "delta": 0.3507, "gamma": 0.3447, "vega": 0.0036, "theta": -0.0013, "rho": 0.0014, "theo": 0.1787, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T14:56:53", "percent_change": 6.66667, "prev_day_close": 0.175000000745058}, {"option": "AUTL270319P00002500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.8883, "open_interest": 63.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.3511, "vega": 0.0037, "theta": -0.0012, "rho": -0.0064, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUTL270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 216.0, "iv": 1.2937, "open_interest": 1525.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.1859, "vega": 0.0025, "theta": -0.0011, "rho": 0.0007, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:07:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AUTL270319P00005000", "bid": 2.9, "bid_size": 75.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.213, "vega": 0.0024, "theta": -0.0007, "rho": -0.0091, "theo": 3.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-13T13:11:25", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AUTL270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 2.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.1323, "vega": 0.002, "theta": -0.001, "rho": 0.0005, "theo": 0.0633, "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": "AUTL270319P00007500", "bid": 3.5, "bid_size": 76.0, "ask": 8.3, "ask_size": 779.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.1746, "vega": 0.0017, "theta": -0.0004, "rho": -0.0089, "theo": 5.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-30T10:58:31", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AUTL270617C00000500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0598, "vega": 0.0013, "theta": -0.0002, "rho": 0.0024, "theo": 1.2349, "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": 1.10000002384186}, {"option": "AUTL270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0609, "vega": 0.0013, "theta": -0.0003, "rho": -0.0007, "theo": 0.0502, "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": "AUTL270617C00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.2114, "vega": 0.0027, "theta": -0.0004, "rho": 0.0045, "theo": 0.7876, "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": 0.700000025331974}, {"option": "AUTL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.2197, "vega": 0.0028, "theta": -0.0005, "rho": -0.0017, "theo": 0.0897, "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": "AUTL270617C00001500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.5572, "vega": 0.0047, "theta": -0.0005, "rho": 0.0053, "theo": 0.3782, "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": 0.5749999769032}, {"option": "AUTL270617P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.623, "vega": 0.0047, "theta": -0.0005, "rho": -0.0033, "theo": 0.1728, "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": 0.549999976530671}, {"option": "AUTL270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 1.1143, "open_interest": 149.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.7312, "vega": 0.0052, "theta": -0.0005, "rho": 0.0035, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-15T10:48:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AUTL270617P00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 1.0131, "vega": 0.0039, "theta": -0.0006, "rho": -0.0038, "theo": 0.4556, "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": 0.700000025331974}, {"option": "AUTL270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 630.0, "iv": 1.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.51, "vega": 0.0042, "theta": -0.0004, "rho": 0.0021, "theo": 0.0816, "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": "AUTL270617P00002500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.7406, "vega": 0.0011, "theta": -0.0005, "rho": -0.0014, "theo": 0.9254, "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": 1.04999998211861}, {"option": "AUTL270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 846.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.1696, "vega": 0.0022, "theta": -0.0004, "rho": 0.0007, "theo": 0.034, "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": 2.0}, {"option": "AUTL270617P00005000", "bid": 1.0, "bid_size": 49.0, "ask": 6.0, "ask_size": 509.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.425, "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": 3.5}, {"option": "AUTL270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 847.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.1035, "vega": 0.0016, "theta": -0.0003, "rho": 0.0005, "theo": 0.0235, "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": "AUTL270617P00007500", "bid": 3.5, "bid_size": 49.0, "ask": 8.5, "ask_size": 509.0, "iv": 1.5891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}], "symbol": "AUTL", "security_type": "stock", "exchange_id": 2, "current_price": 1.615, "price_change": 0.03, "price_change_percent": 1.8987, "bid": 1.55, "ask": 1.69, "bid_size": 200, "ask_size": 2300, "open": 1.63, "high": 1.64, "low": 1.5301, "close": 1.58, "prev_day_close": 1.58, "volume": 1920115, "iv30": 136.606, "iv30_change": 2.575, "iv30_change_percent": 1.9212, "seqno": 37749396513, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "AUTL"}