{"timestamp": "2026-09-21 21:48:10", "data": {"options": [{"option": "ATRC261016C00015000", "bid": 41.0, "bid_size": 1.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 30.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0111, "theo": 43.495, "change": -0.95, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-09-21T09:42:25", "percent_change": -2.15175, "prev_day_close": 44.1499996185303}, {"option": "ATRC261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 4.8647, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T09:32:10", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261016C00017500", "bid": 38.5, "bid_size": 1.0, "ask": 42.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0129, "theo": 41.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-09-08T12:25:49", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ATRC261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 4.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261016C00020000", "bid": 36.0, "bid_size": 1.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0147, "theo": 38.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "ATRC261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 3.8957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261016C00022500", "bid": 33.5, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0166, "theo": 36.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-07-10T14:06:29", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ATRC261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 3.5165, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-07-27T11:28:35", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261016C00025000", "bid": 31.0, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0184, "theo": 33.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-14T15:09:56", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "ATRC261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 3.1837, "open_interest": 21.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-07-27T11:28:35", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261016C00030000", "bid": 26.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0012, "theta": 0.0, "rho": 0.022, "theo": 28.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-16T09:30:13", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "ATRC261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATRC261016C00035000", "bid": 21.0, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0008, "rho": 0.0255, "theo": 23.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.03, "last_trade_time": "2026-09-14T12:34:23", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ATRC261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0044, "rho": -0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ATRC261016C00040000", "bid": 16.0, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 209.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0038, "vega": 0.0064, "theta": -0.006, "rho": 0.0287, "theo": 18.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-09-02T15:46:45", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ATRC261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 1.7604, "open_interest": 27.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0038, "vega": 0.0065, "theta": -0.0088, "rho": -0.0007, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-27T10:36:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ATRC261016C00045000", "bid": 11.2, "bid_size": 5.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0097, "vega": 0.0142, "theta": -0.0148, "rho": 0.0312, "theo": 13.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-09-17T12:27:26", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ATRC261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.2574, "open_interest": 13.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0098, "vega": 0.0142, "theta": -0.017, "rho": -0.0018, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:52:29", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ATRC261016C00050000", "bid": 6.0, "bid_size": 6.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 4.0, "delta": 0.8894, "gamma": 0.0235, "vega": 0.0293, "theta": -0.0291, "rho": 0.0317, "theo": 9.0693, "change": 0.3, "open": 8.67, "high": 9.5, "low": 8.67, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T14:32:37", "percent_change": 3.26087, "prev_day_close": 9.19999980926514}, {"option": "ATRC261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.9244, "open_interest": 3.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0237, "vega": 0.0294, "theta": -0.0306, "rho": -0.0046, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T15:20:34", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ATRC261016C00055000", "bid": 2.0, "bid_size": 6.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.2889, "open_interest": 12.0, "volume": 15.0, "delta": 0.7238, "gamma": 0.0477, "vega": 0.0514, "theta": -0.0464, "rho": 0.0276, "theo": 4.9019, "change": -0.7, "open": 2.9, "high": 4.5, "low": 2.9, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T15:23:32", "percent_change": -13.8614, "prev_day_close": 5.04999995231628}, {"option": "ATRC261016P00055000", "bid": 0.9, "bid_size": 3.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.4712, "open_interest": 1.0, "volume": 15.0, "delta": -0.2803, "gamma": 0.0482, "vega": 0.0517, "theta": -0.0475, "rho": -0.011, "theo": 1.2853, "change": 0.45, "open": 1.05, "high": 1.25, "low": 1.05, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T14:42:28", "percent_change": 56.25, "prev_day_close": 0.799999989569187}, {"option": "ATRC261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.4909, "open_interest": 2.0, "volume": 17.0, "delta": 0.4422, "gamma": 0.0604, "vega": 0.0604, "theta": -0.0515, "rho": 0.0176, "theo": 2.0112, "change": -1.72, "open": 1.87, "high": 1.9, "low": 1.65, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T15:39:03", "percent_change": -49.1429, "prev_day_close": 3.5}, {"option": "ATRC261016P00060000", "bid": 2.05, "bid_size": 17.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0616, "vega": 0.06, "theta": -0.0524, "rho": -0.0201, "theo": 3.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ATRC261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0419, "vega": 0.0435, "theta": -0.0379, "rho": 0.0082, "theo": 0.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261016P00065000", "bid": 5.1, "bid_size": 16.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.4766, "open_interest": 3.0, "volume": 1.0, "delta": -0.8111, "gamma": 0.0436, "vega": 0.0413, "theta": -0.0385, "rho": -0.0231, "theo": 7.1475, "change": 0.8, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T09:57:49", "percent_change": 12.6984, "prev_day_close": 6.2999997138977}, {"option": "ATRC261120C00030000", "bid": 26.1, "bid_size": 3.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.002, "vega": 0.0096, "theta": -0.0029, "rho": 0.0495, "theo": 29.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ATRC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.002, "vega": 0.0097, "theta": -0.0066, "rho": -0.0017, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 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": "ATRC261120C00035000", "bid": 21.5, "bid_size": 3.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.004, "vega": 0.0168, "theta": -0.0072, "rho": 0.0564, "theo": 24.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ATRC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.004, "vega": 0.0169, "theta": -0.0104, "rho": -0.0033, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ATRC261120C00040000", "bid": 16.5, "bid_size": 5.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0074, "vega": 0.0281, "theta": -0.013, "rho": 0.0618, "theo": 19.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-09-17T12:24:47", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ATRC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0074, "vega": 0.0283, "theta": -0.0156, "rho": -0.0062, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261120C00045000", "bid": 12.0, "bid_size": 5.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.013, "vega": 0.0445, "theta": -0.0202, "rho": 0.0647, "theo": 14.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ATRC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0132, "vega": 0.0448, "theta": -0.0222, "rho": -0.0112, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261120C00050000", "bid": 7.7, "bid_size": 6.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0212, "vega": 0.0653, "theta": -0.0282, "rho": 0.0635, "theo": 10.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ATRC261120P00050000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0215, "vega": 0.0658, "theta": -0.0298, "rho": -0.0196, "theo": 1.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ATRC261120C00055000", "bid": 6.4, "bid_size": 30.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0302, "vega": 0.0856, "theta": -0.0349, "rho": 0.0566, "theo": 6.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ATRC261120P00055000", "bid": 0.75, "bid_size": 7.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5332, "open_interest": 0.0, "volume": 1.0, "delta": -0.3298, "gamma": 0.0309, "vega": 0.0859, "theta": -0.0362, "rho": -0.0315, "theo": 2.8549, "change": 0.325, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:21:17", "percent_change": 11.7117, "prev_day_close": 2.77500003576279}, {"option": "ATRC261120C00060000", "bid": 2.4, "bid_size": 2.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0352, "vega": 0.095, "theta": -0.0374, "rho": 0.0444, "theo": 4.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ATRC261120P00060000", "bid": 3.4, "bid_size": 19.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5443, "open_interest": 0.0, "volume": 1.0, "delta": -0.502, "gamma": 0.0364, "vega": 0.0944, "theta": -0.0386, "rho": -0.0447, "theo": 5.082, "change": 1.35, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T14:08:00", "percent_change": 27.8351, "prev_day_close": 4.85000002384186}, {"option": "ATRC261120C00065000", "bid": 0.05, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4856, "open_interest": 0.0, "volume": 1.0, "delta": 0.3519, "gamma": 0.0328, "vega": 0.0883, "theta": -0.0348, "rho": 0.0312, "theo": 2.4014, "change": -1.3, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:01:10", "percent_change": -48.1481, "prev_day_close": 2.70000004768372}, {"option": "ATRC261120P00065000", "bid": 6.1, "bid_size": 7.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0345, "vega": 0.0852, "theta": -0.0358, "rho": -0.0526, "theo": 8.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ATRC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0261, "vega": 0.0726, "theta": -0.0294, "rho": 0.0208, "theo": 1.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261120P00070000", "bid": 10.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0282, "vega": 0.0661, "theta": -0.0304, "rho": -0.052, "theo": 12.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ATRC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0194, "vega": 0.0565, "theta": -0.0238, "rho": 0.0138, "theo": 0.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261120P00075000", "bid": 14.6, "bid_size": 3.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0216, "vega": 0.0458, "theta": -0.0246, "rho": -0.0454, "theo": 16.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ATRC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0141, "vega": 0.0436, "theta": -0.0192, "rho": 0.0095, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261120P00080000", "bid": 19.9, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0165, "vega": 0.0288, "theta": -0.0198, "rho": -0.0355, "theo": 21.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ATRC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0104, "vega": 0.0338, "theta": -0.0156, "rho": 0.0067, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC261120P00085000", "bid": 24.9, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0129, "vega": 0.0146, "theta": -0.016, "rho": -0.0212, "theo": 26.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ATRC270115C00015000", "bid": 41.2, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.3504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.001, "vega": 0.0128, "theta": -0.0037, "rho": 0.022, "theo": 43.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-14T11:16:59", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "ATRC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 2.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0082, "rho": -0.0042, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ATRC270115C00017500", "bid": 38.7, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0014, "vega": 0.0162, "theta": -0.0051, "rho": 0.0275, "theo": 41.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ATRC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 2.0226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0012, "vega": 0.0171, "theta": -0.0094, "rho": -0.0053, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATRC270115C00020000", "bid": 36.0, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0017, "vega": 0.02, "theta": -0.0065, "rho": 0.0334, "theo": 38.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-07-09T09:47:00", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "ATRC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0016, "vega": 0.0207, "theta": -0.0105, "rho": -0.0065, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ATRC270115C00022500", "bid": 33.7, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0022, "vega": 0.024, "theta": -0.0079, "rho": 0.0391, "theo": 36.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "ATRC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.002, "vega": 0.0246, "theta": -0.0117, "rho": -0.0079, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270115C00025000", "bid": 31.5, "bid_size": 1.0, "ask": 36.1, "ask_size": 2.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0027, "vega": 0.0285, "theta": -0.0092, "rho": 0.0452, "theo": 34.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "ATRC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0025, "vega": 0.029, "theta": -0.0128, "rho": -0.0095, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ATRC270115C00030000", "bid": 26.5, "bid_size": 5.0, "ask": 30.7, "ask_size": 3.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0041, "vega": 0.0388, "theta": -0.012, "rho": 0.058, "theo": 29.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ATRC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0039, "vega": 0.039, "theta": -0.0151, "rho": -0.0134, "theo": 0.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270115C00035000", "bid": 21.7, "bid_size": 6.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.006, "vega": 0.0512, "theta": -0.0146, "rho": 0.0714, "theo": 24.6589, "change": 0.0, "open": 0.0, "high": 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": "ATRC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0059, "vega": 0.0511, "theta": -0.0173, "rho": -0.0186, "theo": 1.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270115C00040000", "bid": 17.0, "bid_size": 6.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.5098, "open_interest": 64.0, "volume": 4.0, "delta": 0.8738, "gamma": 0.0088, "vega": 0.066, "theta": -0.0172, "rho": 0.0837, "theo": 20.0841, "change": -0.35, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T15:18:56", "percent_change": -1.7199, "prev_day_close": 20.3500003814697}, {"option": "ATRC270115P00040000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0087, "vega": 0.0658, "theta": -0.0194, "rho": -0.0257, "theo": 1.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270115C00045000", "bid": 12.6, "bid_size": 15.0, "ask": 17.4, "ask_size": 20.0, "iv": 0.5199, "open_interest": 80.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0127, "vega": 0.0833, "theta": -0.0196, "rho": 0.0944, "theo": 15.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-09-16T12:00:26", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ATRC270115P00045000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.645, "open_interest": 1.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0127, "vega": 0.0832, "theta": -0.0213, "rho": -0.0354, "theo": 2.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-14T13:59:45", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270115C00050000", "bid": 9.0, "bid_size": 5.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.4991, "open_interest": 14.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0181, "vega": 0.1028, "theta": -0.0216, "rho": 0.1001, "theo": 11.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-09-14T15:27:42", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ATRC270115P00050000", "bid": 0.15, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4868, "open_interest": 10.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0182, "vega": 0.1029, "theta": -0.0228, "rho": -0.0494, "theo": 2.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T15:38:52", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ATRC270115C00055000", "bid": 6.0, "bid_size": 16.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.4633, "open_interest": 23.0, "volume": 1.0, "delta": 0.6439, "gamma": 0.0244, "vega": 0.1211, "theta": -0.0228, "rho": 0.096, "theo": 7.7642, "change": -0.65, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T09:46:52", "percent_change": -7.51445, "prev_day_close": 8.65000009536743}, {"option": "ATRC270115P00055000", "bid": 1.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0246, "vega": 0.1214, "theta": -0.0236, "rho": -0.0683, "theo": 4.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ATRC270115C00060000", "bid": 3.0, "bid_size": 5.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0283, "vega": 0.1302, "theta": -0.0231, "rho": 0.0806, "theo": 4.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ATRC270115P00060000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0289, "vega": 0.1302, "theta": -0.0234, "rho": -0.0908, "theo": 6.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ATRC270115C00065000", "bid": 1.25, "bid_size": 4.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0268, "vega": 0.1247, "theta": -0.0225, "rho": 0.0617, "theo": 3.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ATRC270115P00065000", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0276, "vega": 0.124, "theta": -0.0223, "rho": -0.11, "theo": 9.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ATRC270115C00070000", "bid": 0.1, "bid_size": 4.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0226, "vega": 0.1123, "theta": -0.0216, "rho": 0.0472, "theo": 2.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "ATRC270115P00070000", "bid": 10.6, "bid_size": 5.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0235, "vega": 0.1105, "theta": -0.0211, "rho": -0.1212, "theo": 13.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ATRC270115C00075000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0185, "vega": 0.1, "theta": -0.0209, "rho": 0.0375, "theo": 1.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ATRC270115P00075000", "bid": 15.3, "bid_size": 3.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0196, "vega": 0.097, "theta": -0.02, "rho": -0.1264, "theo": 18.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ATRC270115C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0153, "vega": 0.0897, "theta": -0.0202, "rho": 0.031, "theo": 1.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270115P00080000", "bid": 19.8, "bid_size": 5.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0164, "vega": 0.0855, "theta": -0.0189, "rho": -0.1276, "theo": 22.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ATRC270416C00022500", "bid": 34.0, "bid_size": 15.0, "ask": 38.7, "ask_size": 13.0, "iv": 0.8143, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0025, "vega": 0.0485, "theta": -0.0094, "rho": 0.0687, "theo": 37.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-09-08T13:19:43", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ATRC270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0023, "vega": 0.049, "theta": -0.0126, "rho": -0.0252, "theo": 1.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ATRC270416C00025000", "bid": 31.5, "bid_size": 5.0, "ask": 36.2, "ask_size": 4.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.003, "vega": 0.0555, "theta": -0.0104, "rho": 0.0786, "theo": 35.1051, "change": 0.0, "open": 0.0, "high": 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": "ATRC270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0028, "vega": 0.0556, "theta": -0.0134, "rho": -0.0291, "theo": 1.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270416C00030000", "bid": 27.0, "bid_size": 5.0, "ask": 31.4, "ask_size": 4.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0042, "vega": 0.0703, "theta": -0.0122, "rho": 0.0967, "theo": 30.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ATRC270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.9228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0041, "vega": 0.0702, "theta": -0.0148, "rho": -0.0379, "theo": 2.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270416C00035000", "bid": 22.5, "bid_size": 5.0, "ask": 26.9, "ask_size": 4.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0058, "vega": 0.0866, "theta": -0.0137, "rho": 0.1148, "theo": 26.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ATRC270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0057, "vega": 0.0864, "theta": -0.016, "rho": -0.0488, "theo": 2.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ATRC270416C00040000", "bid": 18.0, "bid_size": 5.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0079, "vega": 0.1044, "theta": -0.015, "rho": 0.1318, "theo": 21.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ATRC270416P00040000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0079, "vega": 0.1041, "theta": -0.0169, "rho": -0.0619, "theo": 3.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ATRC270416C00045000", "bid": 14.5, "bid_size": 5.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0107, "vega": 0.1236, "theta": -0.016, "rho": 0.1456, "theo": 17.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ATRC270416P00045000", "bid": 0.2, "bid_size": 4.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4971, "open_interest": 10.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0107, "vega": 0.1235, "theta": -0.0176, "rho": -0.0784, "theo": 3.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-11T10:23:15", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ATRC270416C00050000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.014, "vega": 0.1434, "theta": -0.0168, "rho": 0.1538, "theo": 13.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "ATRC270416P00050000", "bid": 1.25, "bid_size": 3.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0142, "vega": 0.1436, "theta": -0.018, "rho": -0.0994, "theo": 4.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ATRC270416C00055000", "bid": 8.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.4876, "open_interest": 3.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0177, "vega": 0.1612, "theta": -0.0172, "rho": 0.1517, "theo": 9.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-09-04T11:37:13", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ATRC270416P00055000", "bid": 3.1, "bid_size": 6.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0181, "vega": 0.1617, "theta": -0.018, "rho": -0.1255, "theo": 5.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ATRC270416C00060000", "bid": 5.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.5008, "open_interest": 1.0, "volume": 1.0, "delta": 0.5405, "gamma": 0.0202, "vega": 0.1718, "theta": -0.0174, "rho": 0.1372, "theo": 7.1469, "change": -0.6, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T11:20:56", "percent_change": -7.14286, "prev_day_close": 8.40000009536743}, {"option": "ATRC270416P00060000", "bid": 5.5, "bid_size": 7.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.021, "vega": 0.1721, "theta": -0.0179, "rho": -0.1547, "theo": 8.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ATRC270416C00065000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0202, "vega": 0.1718, "theta": -0.0175, "rho": 0.1167, "theo": 5.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-15T14:51:30", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ATRC270416P00065000", "bid": 8.8, "bid_size": 8.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0212, "vega": 0.1712, "theta": -0.0178, "rho": -0.1816, "theo": 11.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ATRC270416C00070000", "bid": 2.05, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0185, "vega": 0.1649, "theta": -0.0178, "rho": 0.0984, "theo": 4.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ATRC270416P00070000", "bid": 12.2, "bid_size": 4.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0197, "vega": 0.1628, "theta": -0.0177, "rho": -0.2007, "theo": 15.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "ATRC270416C00075000", "bid": 0.8, "bid_size": 3.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.4533, "open_interest": 1.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0164, "vega": 0.1563, "theta": -0.0181, "rho": 0.0845, "theo": 3.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ATRC270416P00075000", "bid": 16.0, "bid_size": 5.0, "ask": 20.8, "ask_size": 3.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0176, "vega": 0.1526, "theta": -0.0178, "rho": -0.2151, "theo": 19.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "ATRC270416C00080000", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0145, "vega": 0.1481, "theta": -0.0184, "rho": 0.0742, "theo": 3.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "ATRC270416P00080000", "bid": 20.2, "bid_size": 4.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0158, "vega": 0.1426, "theta": -0.0178, "rho": -0.223, "theo": 24.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}], "symbol": "ATRC", "security_type": "stock", "exchange_id": 2, "current_price": 58.5, "price_change": 0.22, "price_change_percent": 0.3787, "bid": 58.4, "ask": 64.0, "bid_size": 100, "ask_size": 100, "open": 58.23, "high": 59.105, "low": 56.97, "close": 58.32, "prev_day_close": 58.1, "volume": 1039731, "iv30": 44.047, "iv30_change": -0.877, "iv30_change_percent": -1.9522, "seqno": 8545200649, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ATRC"}