{"timestamp": "2026-09-21 21:35:34", "data": {"options": [{"option": "ATR261016C00080000", "bid": 42.7, "bid_size": 10.0, "ask": 45.8, "ask_size": 10.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.004, "theta": 0.0, "rho": 0.0586, "theo": 43.9932, "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": 45.25}, {"option": "ATR261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.004, "theta": -0.0048, "rho": -0.0004, "theo": 0.0268, "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": "ATR261016C00085000", "bid": 37.3, "bid_size": 10.0, "ask": 40.8, "ask_size": 10.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0005, "rho": 0.062, "theo": 39.0225, "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": 40.3500003814697}, {"option": "ATR261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0065, "rho": -0.0006, "theo": 0.0397, "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": "ATR261016C00090000", "bid": 32.6, "bid_size": 10.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0015, "vega": 0.0088, "theta": -0.0037, "rho": 0.0654, "theo": 34.0594, "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": 35.4000015258789}, {"option": "ATR261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0015, "vega": 0.0089, "theta": -0.0089, "rho": -0.0009, "theo": 0.0602, "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": "ATR261016C00095000", "bid": 27.8, "bid_size": 10.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0026, "vega": 0.0135, "theta": -0.0079, "rho": 0.0685, "theo": 29.1098, "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": 30.3499994277954}, {"option": "ATR261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0026, "vega": 0.0135, "theta": -0.0124, "rho": -0.0014, "theo": 0.0943, "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": "ATR261016C00100000", "bid": 22.6, "bid_size": 10.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0044, "vega": 0.0209, "theta": -0.0138, "rho": 0.0711, "theo": 24.1849, "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": 25.3499994277954}, {"option": "ATR261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0045, "vega": 0.021, "theta": -0.0176, "rho": -0.0024, "theo": 0.1534, "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": "ATR261016C00105000", "bid": 18.3, "bid_size": 9.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0078, "vega": 0.0331, "theta": -0.022, "rho": 0.0728, "theo": 19.3088, "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": 20.5}, {"option": "ATR261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0079, "vega": 0.0335, "theta": -0.0252, "rho": -0.0042, "theo": 0.2617, "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": "ATR261016C00110000", "bid": 13.5, "bid_size": 12.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.014, "vega": 0.0524, "theta": -0.0335, "rho": 0.0728, "theo": 14.5358, "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": 15.6500000953674}, {"option": "ATR261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0142, "vega": 0.0527, "theta": -0.0361, "rho": -0.0075, "theo": 0.4749, "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": "ATR261016C00115000", "bid": 9.0, "bid_size": 13.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0247, "vega": 0.0814, "theta": -0.0486, "rho": 0.069, "theo": 9.9963, "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": 11.1500000953674}, {"option": "ATR261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0251, "vega": 0.0822, "theta": -0.0508, "rho": -0.0139, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T11:55:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ATR261016C00120000", "bid": 4.9, "bid_size": 14.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0387, "vega": 0.1149, "theta": -0.0639, "rho": 0.0586, "theo": 5.9979, "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": 7.10000014305115}, {"option": "ATR261016P00120000", "bid": 0.7, "bid_size": 11.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.264, "open_interest": 1.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0396, "vega": 0.1152, "theta": -0.066, "rho": -0.0248, "theo": 1.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T11:55:06", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "ATR261016C00125000", "bid": 2.1, "bid_size": 22.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0456, "vega": 0.129, "theta": -0.0694, "rho": 0.0411, "theo": 3.066, "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": 3.79999995231628}, {"option": "ATR261016P00125000", "bid": 2.6, "bid_size": 17.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2514, "open_interest": 1.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0473, "vega": 0.128, "theta": -0.0718, "rho": -0.038, "theo": 4.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-17T11:08:21", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ATR261016C00130000", "bid": 0.05, "bid_size": 30.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.2284, "open_interest": 2.0, "volume": 1.0, "delta": 0.275, "gamma": 0.0372, "vega": 0.1085, "theta": -0.0595, "rho": 0.0239, "theo": 1.446, "change": -1.09, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T14:45:19", "percent_change": -51.9048, "prev_day_close": 2.09999996423721}, {"option": "ATR261016P00130000", "bid": 5.7, "bid_size": 17.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0395, "vega": 0.1031, "theta": -0.0622, "rho": -0.0432, "theo": 7.4736, "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": 6.10000014305115}, {"option": "ATR261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.2779, "open_interest": 2.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0242, "vega": 0.0764, "theta": -0.0442, "rho": 0.013, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T14:11:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ATR261016P00135000", "bid": 9.5, "bid_size": 11.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0271, "vega": 0.0634, "theta": -0.0478, "rho": -0.0352, "theo": 11.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-09T13:39:36", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ATR261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3212, "open_interest": 1.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0148, "vega": 0.0508, "theta": -0.0314, "rho": 0.0073, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T14:11:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATR261016P00140000", "bid": 14.5, "bid_size": 10.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0185, "vega": 0.0316, "theta": -0.0345, "rho": -0.0227, "theo": 16.5927, "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": 14.9999995231628}, {"option": "ATR261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3896, "open_interest": 1.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.009, "vega": 0.0338, "theta": -0.0222, "rho": 0.0042, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATR261016P00145000", "bid": 19.5, "bid_size": 10.0, "ask": 23.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0083, "vega": 0.0083, "theta": -0.0265, "rho": -0.007, "theo": 21.5326, "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": 20.0500001907349}, {"option": "ATR261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0056, "vega": 0.0229, "theta": -0.0159, "rho": 0.0026, "theo": 0.1328, "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": "ATR261016P00150000", "bid": 24.5, "bid_size": 10.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 26.5293, "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": 25.0}, {"option": "ATR261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0036, "vega": 0.0158, "theta": -0.0116, "rho": 0.0017, "theo": 0.0856, "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": "ATR261016P00155000", "bid": 29.5, "bid_size": 10.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 31.5293, "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": 30.1499996185303}, {"option": "ATR261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0024, "vega": 0.0112, "theta": -0.0086, "rho": 0.0011, "theo": 0.0574, "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": "ATR261016P00160000", "bid": 34.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 36.5293, "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": 35.1499996185303}, {"option": "ATR261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0017, "vega": 0.0081, "theta": -0.0065, "rho": 0.0008, "theo": 0.0398, "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": "ATR261016P00165000", "bid": 39.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 41.5293, "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": 40.1499996185303}, {"option": "ATR261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0012, "vega": 0.006, "theta": -0.005, "rho": 0.0005, "theo": 0.0284, "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": "ATR261016P00170000", "bid": 44.5, "bid_size": 10.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 46.5293, "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": 45.0499992370606}, {"option": "ATR261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0039, "rho": 0.0004, "theo": 0.0207, "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": "ATR261016P00175000", "bid": 49.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 51.5293, "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": 50.1499996185303}, {"option": "ATR261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0031, "rho": 0.0003, "theo": 0.0155, "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": "ATR261016P00180000", "bid": 54.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 56.5293, "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": 55.0499992370606}, {"option": "ATR261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0025, "rho": 0.0002, "theo": 0.0117, "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": "ATR261016P00185000", "bid": 59.5, "bid_size": 10.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 61.5293, "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": 60.0499992370606}, {"option": "ATR261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0021, "theta": -0.002, "rho": 0.0002, "theo": 0.009, "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": "ATR261016P00190000", "bid": 64.5, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 66.5293, "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": 65.1499996185303}, {"option": "ATR261120C00075000", "bid": 47.2, "bid_size": 10.0, "ask": 50.9, "ask_size": 10.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0012, "vega": 0.0191, "theta": -0.003, "rho": 0.1254, "theo": 49.2129, "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": 50.3500003814697}, {"option": "ATR261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6919, "open_interest": 6.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0093, "rho": -0.0032, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-18T15:07:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ATR261120C00080000", "bid": 42.4, "bid_size": 10.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0017, "vega": 0.0247, "theta": -0.0054, "rho": 0.1328, "theo": 44.3001, "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": 45.4500007629394}, {"option": "ATR261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0018, "vega": 0.0248, "theta": -0.0111, "rho": -0.0043, "theo": 0.2184, "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": "ATR261120C00085000", "bid": 37.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.4531, "open_interest": 1.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0024, "vega": 0.0321, "theta": -0.0082, "rho": 0.1397, "theo": 39.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-13T15:40:45", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "ATR261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0025, "vega": 0.0322, "theta": -0.0133, "rho": -0.0059, "theo": 0.2849, "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": 0.875}, {"option": "ATR261120C00090000", "bid": 32.7, "bid_size": 10.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0035, "vega": 0.0418, "theta": -0.0115, "rho": 0.1459, "theo": 34.536, "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": 35.6000003814697}, {"option": "ATR261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4726, "open_interest": 1.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0035, "vega": 0.0423, "theta": -0.016, "rho": -0.0081, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-08T13:27:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATR261120C00095000", "bid": 28.4, "bid_size": 21.0, "ask": 31.2, "ask_size": 15.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.005, "vega": 0.0548, "theta": -0.0154, "rho": 0.151, "theo": 29.7069, "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": 30.6499996185303}, {"option": "ATR261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.4059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.005, "vega": 0.0553, "theta": -0.0193, "rho": -0.0112, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-06-08T13:27:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ATR261120C00100000", "bid": 23.8, "bid_size": 12.0, "ask": 26.4, "ask_size": 17.0, "iv": 0.4168, "open_interest": 3.0, "volume": 3.0, "delta": 0.9286, "gamma": 0.0072, "vega": 0.0722, "theta": -0.02, "rho": 0.1545, "theo": 24.9413, "change": 0.15, "open": 25.85, "high": 25.85, "low": 25.85, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-09-21T10:14:30", "percent_change": 0.583658, "prev_day_close": 25.6999998092651}, {"option": "ATR261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.4671, "open_interest": 7.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0073, "vega": 0.0729, "theta": -0.0234, "rho": -0.0158, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ATR261120C00105000", "bid": 19.1, "bid_size": 16.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.3344, "open_interest": 1.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0104, "vega": 0.095, "theta": -0.0254, "rho": 0.1552, "theo": 20.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-02T15:56:28", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ATR261120P00105000", "bid": 0.05, "bid_size": 30.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.4055, "open_interest": 7.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0106, "vega": 0.0964, "theta": -0.0284, "rho": -0.0228, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "ATR261120C00110000", "bid": 14.6, "bid_size": 13.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.015, "vega": 0.1239, "theta": -0.0315, "rho": 0.1518, "theo": 15.8011, "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": 16.4000005722046}, {"option": "ATR261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0153, "vega": 0.125, "theta": -0.0341, "rho": -0.0329, "theo": 1.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-27T13:59:20", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ATR261120C00115000", "bid": 10.5, "bid_size": 13.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0207, "vega": 0.157, "theta": -0.0378, "rho": 0.1419, "theo": 11.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-07-22T12:16:27", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ATR261120P00115000", "bid": 1.45, "bid_size": 24.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.2809, "open_interest": 1.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0213, "vega": 0.159, "theta": -0.0402, "rho": -0.0477, "theo": 2.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-30T13:49:13", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "ATR261120C00120000", "bid": 7.2, "bid_size": 13.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.2924, "open_interest": 29.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0264, "vega": 0.1868, "theta": -0.0431, "rho": 0.1239, "theo": 8.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-10T10:31:38", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ATR261120P00120000", "bid": 2.5, "bid_size": 12.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.2875, "open_interest": 4.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0274, "vega": 0.1875, "theta": -0.0453, "rho": -0.0675, "theo": 3.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-17T15:24:15", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ATR261120C00125000", "bid": 4.1, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2911, "open_interest": 7.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0291, "vega": 0.1998, "theta": -0.0453, "rho": 0.099, "theo": 5.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-06T09:37:42", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ATR261120P00125000", "bid": 4.8, "bid_size": 13.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.285, "open_interest": 5.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0302, "vega": 0.198, "theta": -0.0471, "rho": -0.0889, "theo": 5.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-09-08T13:59:59", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ATR261120C00130000", "bid": 2.8, "bid_size": 13.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3076, "open_interest": 3.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0272, "vega": 0.1897, "theta": -0.0436, "rho": 0.0733, "theo": 3.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ATR261120P00130000", "bid": 7.9, "bid_size": 15.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0282, "vega": 0.1832, "theta": -0.0444, "rho": -0.1061, "theo": 9.1298, "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": 8.65000009536743}, {"option": "ATR261120C00135000", "bid": 1.5, "bid_size": 13.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3149, "open_interest": 20.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0226, "vega": 0.1649, "theta": -0.0393, "rho": 0.0525, "theo": 2.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T10:15:46", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "ATR261120P00135000", "bid": 11.1, "bid_size": 11.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.2458, "open_interest": 1.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0231, "vega": 0.1551, "theta": -0.0387, "rho": -0.1191, "theo": 13.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-08-26T13:51:37", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ATR261120C00140000", "bid": 0.1, "bid_size": 15.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.318, "open_interest": 1.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0177, "vega": 0.1369, "theta": -0.0342, "rho": 0.0376, "theo": 1.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-09T12:37:22", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ATR261120P00140000", "bid": 15.6, "bid_size": 13.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.2349, "open_interest": 5.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0179, "vega": 0.123, "theta": -0.0324, "rho": -0.1218, "theo": 17.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-08-26T13:51:37", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ATR261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0136, "vega": 0.1118, "theta": -0.0294, "rho": 0.0273, "theo": 1.0587, "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": 1.54999995231628}, {"option": "ATR261120P00145000", "bid": 19.6, "bid_size": 13.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0142, "vega": 0.0944, "theta": -0.0277, "rho": -0.1155, "theo": 22.0196, "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": 20.1999998092651}, {"option": "ATR261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.395, "open_interest": 1.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0105, "vega": 0.0911, "theta": -0.0252, "rho": 0.0203, "theo": 0.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-10T11:48:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ATR261120P00150000", "bid": 24.5, "bid_size": 13.0, "ask": 27.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0121, "vega": 0.0704, "theta": -0.0254, "rho": -0.095, "theo": 26.7881, "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": 25.0500001907349}, {"option": "ATR261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.3362, "open_interest": 1.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0081, "vega": 0.0747, "theta": -0.0217, "rho": 0.0155, "theo": 0.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-24T15:02:26", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ATR261120P00155000", "bid": 29.5, "bid_size": 13.0, "ask": 32.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0108, "vega": 0.0484, "theta": -0.0245, "rho": -0.0674, "theo": 31.6531, "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": 30.0500001907349}, {"option": "ATR261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0064, "vega": 0.0617, "theta": -0.0187, "rho": 0.012, "theo": 0.4606, "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": "ATR261120P00160000", "bid": 34.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0097, "vega": 0.0287, "theta": -0.0234, "rho": -0.0496, "theo": 36.5843, "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": 35.0499992370606}, {"option": "ATR261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0051, "vega": 0.0513, "theta": -0.0162, "rho": 0.0095, "theo": 0.3654, "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": "ATR261120P00165000", "bid": 39.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0044, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 41.57, "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": 40.1499996185303}, {"option": "ATR261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0041, "vega": 0.043, "theta": -0.0141, "rho": 0.0076, "theo": 0.295, "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": 0.875}, {"option": "ATR261120P00170000", "bid": 44.5, "bid_size": 10.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 46.57, "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": 45.1499996185303}, {"option": "ATR261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4633, "open_interest": 1.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0033, "vega": 0.0365, "theta": -0.0124, "rho": 0.0062, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-04-01T11:32:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATR261120P00175000", "bid": 49.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 51.57, "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": 50.0499992370606}, {"option": "ATR261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0027, "vega": 0.031, "theta": -0.0109, "rho": 0.0051, "theo": 0.2006, "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": "ATR261120P00180000", "bid": 54.5, "bid_size": 10.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 56.57, "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": 55.1499996185303}, {"option": "ATR261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5224, "open_interest": 10.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0023, "vega": 0.0267, "theta": -0.0096, "rho": 0.0042, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ATR261120P00185000", "bid": 59.5, "bid_size": 10.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 61.57, "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": 60.1499996185303}, {"option": "ATR270219C00065000", "bid": 57.5, "bid_size": 10.0, "ask": 61.1, "ask_size": 10.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.001, "vega": 0.0337, "theta": 0.0, "rho": 0.2296, "theo": 59.5341, "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": 60.5499992370606}, {"option": "ATR270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0011, "vega": 0.0362, "theta": -0.006, "rho": -0.0102, "theo": 0.3051, "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": "ATR270219C00070000", "bid": 52.6, "bid_size": 10.0, "ask": 56.3, "ask_size": 10.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0014, "vega": 0.0412, "theta": 0.0, "rho": 0.2453, "theo": 54.6946, "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": 55.4500007629394}, {"option": "ATR270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0015, "vega": 0.0457, "theta": -0.0071, "rho": -0.0134, "theo": 0.3861, "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": "ATR270219C00075000", "bid": 47.8, "bid_size": 10.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0018, "vega": 0.0533, "theta": -0.0004, "rho": 0.2604, "theo": 49.8791, "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": 50.75}, {"option": "ATR270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.002, "vega": 0.0572, "theta": -0.0084, "rho": -0.0174, "theo": 0.4918, "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": 1.125}, {"option": "ATR270219C00080000", "bid": 43.0, "bid_size": 10.0, "ask": 46.6, "ask_size": 10.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0025, "vega": 0.0684, "theta": -0.0027, "rho": 0.2747, "theo": 45.0941, "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": 45.9500007629394}, {"option": "ATR270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0026, "vega": 0.0715, "theta": -0.0099, "rho": -0.0229, "theo": 0.6313, "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": 1.14999997615814}, {"option": "ATR270219C00085000", "bid": 38.9, "bid_size": 8.0, "ask": 41.8, "ask_size": 13.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0034, "vega": 0.0841, "theta": -0.0051, "rho": 0.2868, "theo": 40.355, "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": 41.25}, {"option": "ATR270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0035, "vega": 0.0896, "theta": -0.0116, "rho": -0.0302, "theo": 0.8166, "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": 1.22500002384186}, {"option": "ATR270219C00090000", "bid": 34.2, "bid_size": 4.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.3736, "open_interest": 2.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0045, "vega": 0.1054, "theta": -0.0078, "rho": 0.2971, "theo": 35.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-07-31T09:38:41", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "ATR270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0046, "vega": 0.1111, "theta": -0.0136, "rho": -0.0397, "theo": 1.0664, "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": 1.35000004805624}, {"option": "ATR270219C00095000", "bid": 29.8, "bid_size": 3.0, "ask": 31.8, "ask_size": 13.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0059, "vega": 0.1321, "theta": -0.0108, "rho": 0.3047, "theo": 31.0889, "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": 31.6000003814697}, {"option": "ATR270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0061, "vega": 0.1374, "theta": -0.0158, "rho": -0.0525, "theo": 1.4065, "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": "ATR270219C00100000", "bid": 25.1, "bid_size": 15.0, "ask": 27.3, "ask_size": 11.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0078, "vega": 0.1632, "theta": -0.0141, "rho": 0.3084, "theo": 26.6232, "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": 27.3500003814697}, {"option": "ATR270219P00100000", "bid": 0.05, "bid_size": 18.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.008, "vega": 0.1677, "theta": -0.0182, "rho": -0.0692, "theo": 1.866, "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": 1.72500004805624}, {"option": "ATR270219C00105000", "bid": 20.7, "bid_size": 11.0, "ask": 23.4, "ask_size": 15.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.01, "vega": 0.1979, "theta": -0.0174, "rho": 0.3067, "theo": 22.3335, "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": 23.0999994277954}, {"option": "ATR270219P00105000", "bid": 0.35, "bid_size": 17.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0102, "vega": 0.2024, "theta": -0.0208, "rho": -0.091, "theo": 2.5122, "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": 2.14999997615814}, {"option": "ATR270219C00110000", "bid": 16.6, "bid_size": 11.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0126, "vega": 0.2345, "theta": -0.0207, "rho": 0.2982, "theo": 18.2905, "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": 18.9500007629395}, {"option": "ATR270219P00110000", "bid": 1.5, "bid_size": 13.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0128, "vega": 0.2389, "theta": -0.0234, "rho": -0.1188, "theo": 3.4104, "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": 2.69999998807907}, {"option": "ATR270219C00115000", "bid": 13.0, "bid_size": 15.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.2932, "open_interest": 2.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0152, "vega": 0.2692, "theta": -0.0236, "rho": 0.2818, "theo": 14.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-10T11:48:29", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ATR270219P00115000", "bid": 3.0, "bid_size": 15.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0155, "vega": 0.2732, "theta": -0.0257, "rho": -0.1515, "theo": 4.6524, "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": 4.37500011920929}, {"option": "ATR270219C00120000", "bid": 9.9, "bid_size": 17.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0174, "vega": 0.2984, "theta": -0.0258, "rho": 0.2594, "theo": 11.308, "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": 12.3499999046326}, {"option": "ATR270219P00120000", "bid": 4.8, "bid_size": 14.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.2782, "open_interest": 2.0, "volume": 0.0, "delta": -0.382, "gamma": 0.018, "vega": 0.2999, "theta": -0.0274, "rho": -0.188, "theo": 6.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ATR270219C00125000", "bid": 7.3, "bid_size": 16.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0188, "vega": 0.3132, "theta": -0.0268, "rho": 0.2277, "theo": 8.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "ATR270219P00125000", "bid": 7.3, "bid_size": 12.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0198, "vega": 0.3119, "theta": -0.0282, "rho": -0.2205, "theo": 8.5637, "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": 8.34999990463257}, {"option": "ATR270219C00130000", "bid": 5.1, "bid_size": 12.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.278, "open_interest": 15.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.019, "vega": 0.3122, "theta": -0.0266, "rho": 0.1926, "theo": 6.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-08T09:36:48", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ATR270219P00130000", "bid": 9.8, "bid_size": 17.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.2728, "open_interest": 2.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0204, "vega": 0.3056, "theta": -0.028, "rho": -0.2442, "theo": 11.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ATR270219C00135000", "bid": 3.7, "bid_size": 20.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.018, "vega": 0.2961, "theta": -0.0253, "rho": 0.1598, "theo": 4.6674, "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": 5.5}, {"option": "ATR270219P00135000", "bid": 13.1, "bid_size": 16.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0198, "vega": 0.2823, "theta": -0.0264, "rho": -0.2565, "theo": 14.7287, "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": 13.8499999046326}, {"option": "ATR270219C00140000", "bid": 2.2, "bid_size": 17.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2655, "open_interest": 3.0, "volume": 2.0, "delta": 0.2879, "gamma": 0.0162, "vega": 0.2702, "theta": -0.0232, "rho": 0.1285, "theo": 3.4316, "change": 0.31, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-09-21T12:34:30", "percent_change": 8.98551, "prev_day_close": 3.45000004768372}, {"option": "ATR270219P00140000", "bid": 16.3, "bid_size": 26.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.018, "vega": 0.2452, "theta": -0.0237, "rho": -0.2546, "theo": 18.5673, "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": 17.5}, {"option": "ATR270219C00145000", "bid": 0.6, "bid_size": 23.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0141, "vega": 0.2393, "theta": -0.0208, "rho": 0.1021, "theo": 2.5401, "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": 2.47499990463257}, {"option": "ATR270219P00145000", "bid": 20.4, "bid_size": 16.0, "ask": 23.8, "ask_size": 19.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0155, "vega": 0.2027, "theta": -0.02, "rho": -0.2445, "theo": 22.7759, "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": 21.1500005722046}, {"option": "ATR270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.2633, "open_interest": 3.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0119, "vega": 0.2078, "theta": -0.0184, "rho": 0.0808, "theo": 1.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ATR270219P00150000", "bid": 25.2, "bid_size": 13.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.2207, "open_interest": 6.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0127, "vega": 0.1615, "theta": -0.0158, "rho": -0.2297, "theo": 27.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-09-08T15:57:09", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ATR270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.01, "vega": 0.178, "theta": -0.016, "rho": 0.064, "theo": 1.4402, "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": 1.54999995231628}, {"option": "ATR270219P00155000", "bid": 29.5, "bid_size": 13.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0102, "vega": 0.1242, "theta": -0.0116, "rho": -0.2096, "theo": 31.9036, "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": 30.1999998092651}, {"option": "ATR270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0083, "vega": 0.152, "theta": -0.0139, "rho": 0.051, "theo": 1.1091, "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": 1.29999995231628}, {"option": "ATR270219P00160000", "bid": 34.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0101, "vega": 0.0899, "theta": -0.0084, "rho": -0.1809, "theo": 36.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-07-30T10:39:16", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ATR270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.3192, "open_interest": 1.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0068, "vega": 0.1293, "theta": -0.0121, "rho": 0.0409, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-25T10:26:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ATR270219P00165000", "bid": 39.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0095, "vega": 0.0459, "theta": -0.0146, "rho": -0.0894, "theo": 41.5598, "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": 39.8999996185303}, {"option": "ATR270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0057, "vega": 0.11, "theta": -0.0105, "rho": 0.0331, "theo": 0.6829, "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": 1.125}, {"option": "ATR270219P00170000", "bid": 44.5, "bid_size": 10.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0041, "vega": 0.0022, "theta": -0.0214, "rho": 0.0, "theo": 46.5293, "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": 45.0499992370606}, {"option": "ATR270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0047, "vega": 0.0938, "theta": -0.0091, "rho": 0.0269, "theo": 0.5459, "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": "ATR270219P00175000", "bid": 49.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 51.5293, "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": 50.1499996185303}, {"option": "ATR270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0039, "vega": 0.0802, "theta": -0.0079, "rho": 0.0221, "theo": 0.4411, "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": "ATR270219P00180000", "bid": 54.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 56.5293, "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": 55.1000003814697}, {"option": "ATR270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0033, "vega": 0.0686, "theta": -0.0069, "rho": 0.0181, "theo": 0.3589, "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": "ATR270219P00185000", "bid": 59.5, "bid_size": 10.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 61.5293, "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": 60.1499996185303}, {"option": "ATR270521C00070000", "bid": 53.0, "bid_size": 10.0, "ask": 56.6, "ask_size": 10.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0014, "vega": 0.054, "theta": 0.0, "rho": 0.4029, "theo": 55.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ATR270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0015, "vega": 0.0591, "theta": -0.0046, "rho": -0.0218, "theo": 0.4035, "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": 1.20000004768372}, {"option": "ATR270521C00075000", "bid": 48.5, "bid_size": 12.0, "ask": 51.8, "ask_size": 13.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0019, "vega": 0.0725, "theta": 0.0, "rho": 0.4254, "theo": 50.2971, "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": 51.3500003814697}, {"option": "ATR270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.002, "vega": 0.0771, "theta": -0.0057, "rho": -0.03, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ATR270521C00080000", "bid": 44.1, "bid_size": 4.0, "ask": 47.1, "ask_size": 13.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0026, "vega": 0.0953, "theta": 0.0, "rho": 0.4453, "theo": 45.6433, "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": 46.7000007629394}, {"option": "ATR270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0027, "vega": 0.0992, "theta": -0.0071, "rho": -0.041, "theo": 0.7692, "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": 1.37500002421439}, {"option": "ATR270521C00085000", "bid": 39.5, "bid_size": 7.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0035, "vega": 0.1228, "theta": -0.0008, "rho": 0.4618, "theo": 41.0642, "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": 42.0500011444092}, {"option": "ATR270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0036, "vega": 0.1267, "theta": -0.0087, "rho": -0.0557, "theo": 1.0586, "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": 1.57500002533197}, {"option": "ATR270521C00090000", "bid": 35.0, "bid_size": 8.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0046, "vega": 0.1549, "theta": -0.0035, "rho": 0.4741, "theo": 36.5856, "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": 37.6500015258789}, {"option": "ATR270521P00090000", "bid": 0.2, "bid_size": 14.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0048, "vega": 0.1589, "theta": -0.0105, "rho": -0.0747, "theo": 1.4517, "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": 1.62500002421439}, {"option": "ATR270521C00095000", "bid": 30.5, "bid_size": 13.0, "ask": 33.7, "ask_size": 14.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0059, "vega": 0.1913, "theta": -0.0063, "rho": 0.4814, "theo": 32.2398, "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": 33.0}, {"option": "ATR270521P00095000", "bid": 0.1, "bid_size": 17.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0061, "vega": 0.1956, "theta": -0.0125, "rho": -0.0989, "theo": 1.9812, "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": 1.85000000149012}, {"option": "ATR270521C00100000", "bid": 26.2, "bid_size": 12.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0075, "vega": 0.23, "theta": -0.0093, "rho": 0.4813, "theo": 28.0661, "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": 28.9499998092651}, {"option": "ATR270521P00100000", "bid": 0.8, "bid_size": 15.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0077, "vega": 0.2355, "theta": -0.0145, "rho": -0.1288, "theo": 2.6861, "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": 2.27499994635582}, {"option": "ATR270521C00105000", "bid": 22.2, "bid_size": 11.0, "ask": 25.4, "ask_size": 14.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0091, "vega": 0.2709, "theta": -0.0122, "rho": 0.4738, "theo": 24.1069, "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": 25.0500001907349}, {"option": "ATR270521P00105000", "bid": 1.35, "bid_size": 10.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0094, "vega": 0.2766, "theta": -0.0166, "rho": -0.1647, "theo": 3.6055, "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": 3.12500005960464}, {"option": "ATR270521C00110000", "bid": 18.4, "bid_size": 11.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0108, "vega": 0.3113, "theta": -0.0149, "rho": 0.4584, "theo": 20.4172, "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": 21.1999998092651}, {"option": "ATR270521P00110000", "bid": 3.1, "bid_size": 13.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0112, "vega": 0.3165, "theta": -0.0185, "rho": -0.205, "theo": 4.7987, "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": 4.42499995231628}, {"option": "ATR270521C00115000", "bid": 15.1, "bid_size": 11.0, "ask": 18.6, "ask_size": 15.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0124, "vega": 0.3475, "theta": -0.0172, "rho": 0.4352, "theo": 17.0258, "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": 17.8499994277954}, {"option": "ATR270521P00115000", "bid": 4.3, "bid_size": 12.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0129, "vega": 0.3512, "theta": -0.02, "rho": -0.2504, "theo": 6.3125, "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": 5.75}, {"option": "ATR270521C00120000", "bid": 12.1, "bid_size": 15.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0137, "vega": 0.375, "theta": -0.0189, "rho": 0.4044, "theo": 13.9808, "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": 14.8499999046326}, {"option": "ATR270521P00120000", "bid": 6.5, "bid_size": 15.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0144, "vega": 0.3771, "theta": -0.0211, "rho": -0.2957, "theo": 8.1853, "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": "ATR270521C00125000", "bid": 9.7, "bid_size": 8.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0146, "vega": 0.3919, "theta": -0.02, "rho": 0.3676, "theo": 11.3076, "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": 12.25}, {"option": "ATR270521P00125000", "bid": 8.8, "bid_size": 19.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0156, "vega": 0.3908, "theta": -0.0216, "rho": -0.3396, "theo": 10.4537, "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": 10.0499997138977}, {"option": "ATR270521C00130000", "bid": 7.4, "bid_size": 8.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.015, "vega": 0.3966, "theta": -0.0204, "rho": 0.327, "theo": 9.0155, "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": 10.0500001907349}, {"option": "ATR270521P00130000", "bid": 11.6, "bid_size": 14.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0164, "vega": 0.39, "theta": -0.0215, "rho": -0.3726, "theo": 13.131, "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": "ATR270521C00135000", "bid": 5.4, "bid_size": 15.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0149, "vega": 0.389, "theta": -0.02, "rho": 0.2848, "theo": 7.0958, "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": 7.89999985694885}, {"option": "ATR270521P00135000", "bid": 14.5, "bid_size": 12.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0168, "vega": 0.3738, "theta": -0.021, "rho": -0.3906, "theo": 16.2193, "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": 15.6499996185303}, {"option": "ATR270521C00140000", "bid": 3.9, "bid_size": 13.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0143, "vega": 0.3706, "theta": -0.019, "rho": 0.2433, "theo": 5.5234, "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": 6.04999995231628}, {"option": "ATR270521P00140000", "bid": 17.9, "bid_size": 11.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0167, "vega": 0.3418, "theta": -0.0198, "rho": -0.3872, "theo": 19.7035, "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": 18.8999996185303}, {"option": "ATR270521C00145000", "bid": 2.9, "bid_size": 13.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0133, "vega": 0.3437, "theta": -0.0176, "rho": 0.2043, "theo": 4.261, "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": 4.57499992847443}, {"option": "ATR270521P00145000", "bid": 22.2, "bid_size": 15.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0159, "vega": 0.2959, "theta": -0.0178, "rho": -0.3652, "theo": 23.5537, "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": "ATR270521C00150000", "bid": 1.65, "bid_size": 13.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.012, "vega": 0.3115, "theta": -0.016, "rho": 0.169, "theo": 3.2648, "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": 3.59999990463257}, {"option": "ATR270521P00150000", "bid": 25.6, "bid_size": 13.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0143, "vega": 0.2404, "theta": -0.0148, "rho": -0.3265, "theo": 27.7246, "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": 26.5999994277954}, {"option": "ATR270521C00155000", "bid": 0.6, "bid_size": 15.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0106, "vega": 0.2766, "theta": -0.0142, "rho": 0.1381, "theo": 2.4898, "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": 2.55000001192093}, {"option": "ATR270521P00155000", "bid": 30.4, "bid_size": 11.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0121, "vega": 0.1804, "theta": -0.0107, "rho": -0.285, "theo": 32.1607, "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": 30.8499994277954}, {"option": "ATR270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0092, "vega": 0.2419, "theta": -0.0123, "rho": 0.1118, "theo": 1.8934, "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": "ATR270521P00160000", "bid": 34.6, "bid_size": 13.0, "ask": 37.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0097, "vega": 0.1303, "theta": -0.006, "rho": -0.2335, "theo": 36.7961, "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": 35.3000011444092}, {"option": "ATR270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0079, "vega": 0.2087, "theta": -0.0106, "rho": 0.09, "theo": 1.4382, "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": "ATR270521P00165000", "bid": 39.5, "bid_size": 13.0, "ask": 42.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0107, "vega": 0.0844, "theta": -0.0022, "rho": -0.1219, "theo": 41.5771, "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": 39.9500007629394}, {"option": "ATR270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0067, "vega": 0.1778, "theta": -0.009, "rho": 0.0715, "theo": 1.093, "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": 1.47500004805624}, {"option": "ATR270521P00170000", "bid": 44.5, "bid_size": 10.0, "ask": 47.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.004, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 46.5293, "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": 45.1000003814697}, {"option": "ATR270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0056, "vega": 0.1495, "theta": -0.0076, "rho": 0.0567, "theo": 0.8276, "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": 1.27499997615814}, {"option": "ATR270521P00175000", "bid": 49.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0261, "rho": 0.0, "theo": 51.5293, "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": 50.1499996185303}, {"option": "ATR270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0046, "vega": 0.1255, "theta": -0.0064, "rho": 0.045, "theo": 0.6311, "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": 1.17499995231628}, {"option": "ATR270521P00180000", "bid": 54.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0261, "rho": 0.0, "theo": 56.5293, "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": 55.1499996185303}], "symbol": "ATR", "security_type": "stock", "exchange_id": 3, "current_price": 123.4, "price_change": -1.04, "price_change_percent": -0.8357, "bid": 117.0, "ask": 199.1, "bid_size": 100, "ask_size": 200, "open": 124.84, "high": 125.98, "low": 123.32, "close": 123.4, "prev_day_close": 124.44, "volume": 408485, "iv30": 27.078, "iv30_change": 3.531, "iv30_change_percent": 14.9955, "seqno": 8546371007, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ATR"}