[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATI":3,"homepage-market-summary":31,"stock-options-ATI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ATI Inc.","NYSE",null,"STEEL PIPE & TUBES","ATI Inc supplies specialty metals to various end markets, including aerospace and defense, oil and gas, automotive, and electrical energy, among many others. The company's operating segment includes High-Performance Materials and Components and Advanced Alloys and Solutions. The majority of revenue is from the High-Performance Materials segment. The High-Performance Materials segment is focused on a wide range of high-performance specialty materials, parts, and components for several the majority of end markets, including the aerospace & defense, medical, and energy markets. Geographically, it operates in the United States, China, the United Kingdom, Germany, France, Canada, and Others, the majority is from the United States.","7,600","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},192.42,193.21,194.31,188.665,191.14,1.28,0.67,1377316.942367,27431,191.7048,243.5694,79.29,1744845.6893122708,68.9,6751,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":949,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},109,11527,3.95,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",476,"280121",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2029-01-19",840,"290119",[208,225,239,250,263,279,295,312,331,350,371,391,413,434,456,475,498,523,550,576,603,630,656,681,707,735,760,782,805,828,849,866,881,896,910,925,938],{"strike":209,"call":210,"put":219,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":215,"changePercent":9,"volume":215,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":47,"gamma":215,"theta":215,"vega":215,"rho":218,"in_the_money":40},"ATI   261016C00080000",111,114.4,126.32,0,2,0.7221,0.030353,{"contract_symbol":220,"symbol":220,"bid":215,"ask":221,"last":222,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"ATI   261016P00080000",1.65,0.48,4,0.6976,{"strike":226,"call":227,"put":234,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":215,"changePercent":9,"volume":215,"openInterest":232,"open_interest":232,"iv":217,"implied_volatility":217,"delta":47,"gamma":215,"theta":215,"vega":215,"rho":233,"in_the_money":40},"ATI   261016C00085000",105.9,109.4,117.78,5,0.03225,{"contract_symbol":235,"symbol":235,"bid":215,"ask":236,"last":237,"change":215,"changePercent":9,"volume":215,"openInterest":238,"open_interest":238,"iv":224,"implied_volatility":224,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"ATI   261016P00085000",0.75,1.2,7,{"strike":240,"call":241,"put":247,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":217,"implied_volatility":217,"delta":47,"gamma":215,"theta":215,"vega":215,"rho":246,"in_the_money":40},"ATI   261016C00090000",101,104.4,116.53,0.034147,{"contract_symbol":248,"symbol":248,"bid":215,"ask":47,"last":249,"change":215,"changePercent":9,"volume":215,"openInterest":232,"open_interest":232,"iv":224,"implied_volatility":224,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"ATI   261016P00090000",0.93,{"strike":251,"call":252,"put":259,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":215,"changePercent":9,"volume":215,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":47,"gamma":215,"theta":257,"vega":215,"rho":258,"in_the_money":40},"ATI   261016C00095000",96,99.4,108.39,-0.000001,0.036044,{"contract_symbol":260,"symbol":260,"bid":215,"ask":236,"last":261,"change":215,"changePercent":9,"volume":215,"openInterest":262,"open_interest":262,"iv":224,"implied_volatility":224,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"ATI   261016P00095000",1.17,3,{"strike":264,"call":265,"put":274,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":217,"implied_volatility":217,"delta":270,"gamma":215,"theta":271,"vega":272,"rho":273,"in_the_money":40},"ATI   261016C00100000",91,94.4,98.8,0.999999,-0.000006,0.000002,0.037941,{"contract_symbol":275,"symbol":275,"bid":215,"ask":276,"last":180,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":257,"gamma":215,"theta":277,"vega":278,"rho":215,"in_the_money":14},"ATI   261016P00100000",0.95,-0.000003,0.000001,{"strike":193,"call":280,"put":290,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":215,"changePercent":9,"volume":215,"openInterest":285,"open_interest":285,"iv":217,"implied_volatility":217,"delta":286,"gamma":278,"theta":287,"vega":288,"rho":289,"in_the_money":40},"ATI   261016C00105000",86,88.8,85.15,50,0.999994,-0.000029,0.000011,0.039838,{"contract_symbol":291,"symbol":291,"bid":215,"ask":276,"last":292,"change":215,"changePercent":9,"volume":215,"openInterest":262,"open_interest":262,"iv":224,"implied_volatility":224,"delta":277,"gamma":278,"theta":293,"vega":294,"rho":215,"in_the_money":14},"ATI   261016P00105000",0.8,-0.000014,0.000006,{"strike":296,"call":297,"put":306,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":40},"ATI   261016C00110000",80.9,84.4,0.999972,0.000004,-0.000115,0.000044,0.041733,{"contract_symbol":307,"symbol":307,"bid":215,"ask":221,"last":68,"change":215,"changePercent":9,"volume":215,"openInterest":232,"open_interest":232,"iv":224,"implied_volatility":224,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":257,"in_the_money":14},"ATI   261016P00110000",-0.000015,0.000003,-0.000064,0.000025,{"strike":313,"call":314,"put":323,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":217,"implied_volatility":217,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":40},"ATI   261016C00115000",75.9,79.4,0.999898,0.000015,-0.000392,0.000151,0.043624,{"contract_symbol":324,"symbol":324,"bid":215,"ask":325,"last":276,"change":215,"changePercent":9,"volume":215,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"ATI   261016P00115000",1.6,-0.000061,0.00001,-0.000236,0.000094,-0.000005,{"strike":332,"call":333,"put":342,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":215,"changePercent":9,"volume":215,"openInterest":262,"open_interest":262,"iv":217,"implied_volatility":217,"delta":338,"gamma":304,"theta":339,"vega":340,"rho":341,"in_the_money":40},"ATI   261016C00120000",71.1,74.1,70.1,0.999678,-0.001153,0.000442,0.045505,{"contract_symbol":343,"symbol":343,"bid":215,"ask":221,"last":344,"change":215,"changePercent":9,"volume":215,"openInterest":232,"open_interest":232,"iv":224,"implied_volatility":224,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"ATI   261016P00120000",1.45,-0.00021,0.00003,-0.000747,0.000297,-0.000016,{"strike":351,"call":352,"put":363,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":215,"changePercent":9,"volume":215,"openInterest":357,"open_interest":357,"iv":217,"implied_volatility":217,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":40},"ATI   261016C00125000",66.1,69.5,107.1,6,0.999101,0.000113,-0.002975,0.001142,0.047358,{"contract_symbol":364,"symbol":364,"bid":215,"ask":276,"last":365,"change":215,"changePercent":9,"volume":215,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"ATI   261016P00125000",1.85,-0.000627,0.000084,-0.002061,0.000819,-0.000047,{"strike":372,"call":373,"put":383,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":215,"changePercent":9,"volume":215,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"ATI   261016C00130000",61,64.5,73.36,0.997765,0.00026,-0.006833,0.002623,0.049153,{"contract_symbol":384,"symbol":384,"bid":215,"ask":221,"last":385,"change":215,"changePercent":9,"volume":215,"openInterest":262,"open_interest":262,"iv":224,"implied_volatility":224,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"ATI   261016P00130000",0.3,-0.001652,0.000204,-0.005017,0.001993,-0.000125,{"strike":392,"call":393,"put":404,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":215,"changePercent":9,"volume":215,"openInterest":398,"open_interest":398,"iv":217,"implied_volatility":217,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"ATI   261016C00135000",56.1,59.5,67.2,13,0.994982,0.000537,-0.014135,0.005425,0.050838,{"contract_symbol":405,"symbol":405,"bid":215,"ask":406,"last":407,"change":215,"changePercent":9,"volume":215,"openInterest":357,"open_interest":357,"iv":224,"implied_volatility":224,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"ATI   261016P00135000",1.7,2.25,-0.003906,0.000445,-0.010916,0.004337,-0.000297,{"strike":414,"call":415,"put":425,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":217,"implied_volatility":217,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"ATI   261016C00140000",51.1,54.5,89.35,0.989721,0.001011,-0.0266,0.01021,0.052331,{"contract_symbol":426,"symbol":426,"bid":215,"ask":427,"last":123,"change":215,"changePercent":9,"volume":215,"openInterest":428,"open_interest":428,"iv":224,"implied_volatility":224,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"ATI   261016P00140000",1.75,84,-0.008368,0.000874,-0.021464,0.008528,-0.000638,{"strike":435,"call":436,"put":447,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":215,"changePercent":9,"volume":215,"openInterest":441,"open_interest":441,"iv":217,"implied_volatility":217,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"ATI   261016C00145000",46,49.5,82.84,9,0.980609,0.001746,-0.045954,0.017638,0.053526,{"contract_symbol":448,"symbol":448,"bid":215,"ask":449,"last":450,"change":215,"changePercent":9,"volume":215,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"ATI   261016P00145000",1.8,0.29,-0.016413,0.001568,-0.038509,0.0153,-0.001257,{"strike":457,"call":458,"put":468,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":215,"changePercent":9,"volume":215,"openInterest":357,"open_interest":357,"iv":217,"implied_volatility":217,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"ATI   261016C00150000",41.1,44.6,58.83,0.966035,0.002792,-0.073456,0.028194,0.054293,{"contract_symbol":469,"symbol":469,"bid":215,"ask":180,"last":385,"change":215,"changePercent":9,"volume":215,"openInterest":264,"open_interest":264,"iv":224,"implied_volatility":224,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"ATI   261016P00150000",-0.029734,0.002589,-0.063578,0.02526,-0.002286,{"strike":476,"call":477,"put":488,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":215,"changePercent":9,"volume":215,"openInterest":398,"open_interest":398,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":40},"ATI   261016C00155000",36.2,39.4,79.45,0.6892,0.951716,0.003891,-0.093279,0.03751,0.055085,{"contract_symbol":489,"symbol":489,"bid":215,"ask":490,"last":123,"change":215,"changePercent":9,"volume":215,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"ATI   261016P00155000",1.95,78,0.6364,-0.03682,0.003384,-0.069172,0.030123,-0.002821,{"strike":499,"call":500,"put":512,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":215,"changePercent":9,"volume":215,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":40},"ATI   261016C00160000",31.3,34.6,33.5,8,0.6426,0.935656,0.005235,-0.109074,0.047047,0.05575,{"contract_symbol":513,"symbol":513,"bid":514,"ask":68,"last":515,"change":516,"changePercent":9,"volume":232,"openInterest":240,"open_interest":240,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"ATI   261016P00160000",0.05,0.07,-0.43,0.5721,-0.045351,0.004458,-0.073639,0.035672,-0.003462,{"strike":524,"call":525,"put":536,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":215,"changePercent":9,"volume":215,"openInterest":441,"open_interest":441,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":40},"ATI   261016C00165000",26.5,29.9,23.12,0.5862,0.916879,0.00698,-0.121037,0.057227,0.056217,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"ATI   261016P00165000",0.15,0.85,0.47,-0.25,30,180,0.505,-0.055944,0.005969,-0.076835,0.042166,-0.004253,{"strike":551,"call":552,"put":563,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":215,"changePercent":9,"volume":215,"openInterest":524,"open_interest":524,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":40},"ATI   261016C00170000",22,24.6,17.23,0.5219,0.893967,0.009382,-0.128971,0.068487,0.056383,{"contract_symbol":564,"symbol":564,"bid":565,"ask":539,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"ATI   261016P00170000",0.1,0.71,-0.29,32,417,0.4562,-0.078681,0.008605,-0.09037,0.054904,-0.00597,{"strike":577,"call":578,"put":591,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":583,"changePercent":9,"volume":216,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":40},"ATI   261016C00175000",17,20.1,16.63,3.1,57,0.4748,0.852836,0.012964,-0.14749,0.086093,0.055143,{"contract_symbol":592,"symbol":592,"bid":68,"ask":593,"last":594,"change":595,"changePercent":9,"volume":238,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"ATI   261016P00175000",1.4,1.26,-0.74,226,0.4456,-0.133171,0.012907,-0.129332,0.080442,-0.010142,{"strike":543,"call":604,"put":617,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":47,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"ATI   261016C00180000",13.6,15.9,13.7,2.99,129,0.4745,0.771705,0.017039,-0.193616,0.113087,0.05073,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":216,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"ATI   261016P00180000",1.5,2.2,2.17,-0.53,554,0.4267,-0.206644,0.017891,-0.164357,0.106764,-0.015787,{"strike":631,"call":632,"put":644,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":215,"changePercent":9,"volume":215,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":40},"ATI   261016C00185000",9.6,12.2,9.45,373,0.4491,0.68021,0.021285,-0.216663,0.133705,0.045507,{"contract_symbol":645,"symbol":645,"bid":620,"ask":646,"last":647,"change":648,"changePercent":9,"volume":47,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"ATI   261016P00185000",4.4,4.2,-0.9,4157,0.4291,-0.313439,0.022088,-0.205259,0.132571,-0.024121,{"strike":657,"call":658,"put":670,"callItm":40,"putItm":14,"isAtm":40},190,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":215,"changePercent":9,"volume":215,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"ATI   261016C00190000",6.7,9.2,6.65,587,0.4153,0.56745,0.025316,-0.220378,0.147061,0.0386,{"contract_symbol":671,"symbol":671,"bid":223,"ask":672,"last":673,"change":215,"changePercent":9,"volume":215,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"ATI   261016P00190000",6.4,7.78,54,0.423,-0.433177,0.024866,-0.224493,0.147101,-0.033576,{"strike":682,"call":683,"put":695,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":215,"changePercent":9,"volume":215,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"ATI   261016C00195000",4.3,6.5,5.3,374,0.435,0.444086,0.024282,-0.231865,0.147731,0.030397,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":215,"changePercent":9,"volume":215,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":40},"ATI   261016P00195000",6.3,8.9,10.92,113,0.4086,-0.561598,0.025797,-0.217322,0.147417,-0.043854,{"strike":708,"call":709,"put":722,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":714,"changePercent":9,"volume":580,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":14},"ATI   261016C00200000",2.8,3.8,2.87,0.17,522,0.4266,0.326478,0.022598,-0.207593,0.134853,0.022544,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":727,"changePercent":9,"volume":726,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":40},"ATI   261016P00200000",9.3,11.9,10,-4.62,68,0.3927,-0.689875,0.024029,-0.186959,0.131963,-0.054357,{"strike":736,"call":737,"put":748,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":738,"symbol":738,"bid":276,"ask":619,"last":739,"change":740,"changePercent":9,"volume":216,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"ATI   261016C00210000",1.08,-0.07,473,0.4257,0.149317,0.014602,-0.133513,0.086933,0.010427,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":215,"changePercent":9,"volume":215,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":40},"ATI   261016P00210000",17.3,20.3,24.36,124,0.4107,-0.85996,0.014493,-0.123379,0.083257,-0.069876,{"strike":761,"call":762,"put":771,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":763,"symbol":763,"bid":514,"ask":406,"last":764,"change":215,"changePercent":9,"volume":215,"openInterest":765,"open_interest":765,"iv":638,"implied_volatility":638,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"ATI   261016C00220000",0.45,870,0.065202,0.007568,-0.07702,0.047533,0.004574,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":215,"changePercent":9,"volume":215,"openInterest":554,"open_interest":554,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"ATI   261016P00220000",26,29.4,18,0.3943,-0.958529,0.006017,-0.047219,0.033186,-0.080541,{"strike":783,"call":784,"put":794,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":785,"symbol":785,"bid":215,"ask":786,"last":714,"change":215,"changePercent":9,"volume":215,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"ATI   261016C00230000",0.5,365,0.5255,0.043342,0.00468,-0.065205,0.034392,0.00303,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":215,"changePercent":9,"volume":215,"openInterest":357,"open_interest":357,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"ATI   261016P00230000",35.8,39.2,22.6,0.3566,-0.994843,0.001115,-0.007152,0.005559,-0.086897,{"strike":806,"call":807,"put":817,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":808,"symbol":808,"bid":215,"ask":449,"last":809,"change":215,"changePercent":9,"volume":215,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"ATI   261016C00240000",0.39,696,0.6117,0.034902,0.00337,-0.063635,0.028832,0.002428,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":40},"ATI   261016P00240000",45.7,49.1,34.2,0.3215,-0.999794,0.000065,-0.000338,0.000291,-0.091044,{"strike":53,"call":829,"put":839,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":830,"symbol":830,"bid":215,"ask":831,"last":832,"change":215,"changePercent":9,"volume":215,"openInterest":833,"open_interest":833,"iv":811,"implied_volatility":811,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":14},"ATI   261016C00250000",1.35,0.37,194,0.01555,0.001707,-0.032242,0.014608,0.001087,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":40},"ATI   261016P00250000",55.9,59.1,33.7,-0.999986,0.000005,-0.000027,0.000024,-0.094851,{"strike":850,"call":851,"put":859,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":852,"symbol":852,"bid":215,"ask":853,"last":276,"change":215,"changePercent":9,"volume":215,"openInterest":254,"open_interest":254,"iv":811,"implied_volatility":811,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"ATI   261016C00260000",1.15,0.006479,0.000795,-0.015022,0.006806,0.000454,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":863,"gamma":215,"theta":864,"vega":278,"rho":865,"in_the_money":40},"ATI   261016P00260000",65.9,69.1,-0.999999,-0.000002,-0.098647,{"strike":867,"call":868,"put":875,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":869,"symbol":869,"bid":215,"ask":276,"last":853,"change":215,"changePercent":9,"volume":215,"openInterest":726,"open_interest":726,"iv":811,"implied_volatility":811,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"ATI   261016C00270000",0.002542,0.000344,-0.006503,0.002946,0.000179,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":879,"gamma":215,"theta":215,"vega":215,"rho":880,"in_the_money":40},"ATI   261016P00270000",75.7,79.1,-1,-0.102441,{"strike":882,"call":883,"put":891,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":884,"symbol":884,"bid":215,"ask":853,"last":885,"change":215,"changePercent":9,"volume":215,"openInterest":262,"open_interest":262,"iv":811,"implied_volatility":811,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"ATI   261016C00280000",0.53,0.000945,0.00014,-0.002639,0.001196,0.000067,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":879,"gamma":215,"theta":215,"vega":215,"rho":895,"in_the_money":40},"ATI   261016P00280000",85.7,89.1,-0.106235,{"strike":897,"call":898,"put":906,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":899,"symbol":899,"bid":215,"ask":565,"last":900,"change":215,"changePercent":9,"volume":215,"openInterest":901,"open_interest":901,"iv":811,"implied_volatility":811,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":847,"in_the_money":14},"ATI   261016C00290000",0.2,75,0.000335,0.000054,-0.001012,0.000459,{"contract_symbol":907,"symbol":907,"bid":254,"ask":908,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":879,"gamma":215,"theta":215,"vega":215,"rho":909,"in_the_money":40},"ATI   261016P00290000",99.1,-0.110029,{"strike":911,"call":912,"put":920,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":913,"symbol":913,"bid":215,"ask":276,"last":276,"change":215,"changePercent":9,"volume":215,"openInterest":914,"open_interest":914,"iv":811,"implied_volatility":811,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":14},"ATI   261016C00300000",66,0.000114,0.00002,-0.000369,0.000167,0.000008,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":879,"gamma":215,"theta":215,"vega":215,"rho":924,"in_the_money":40},"ATI   261016P00300000",106.1,109.1,-0.113823,{"strike":926,"call":927,"put":933,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":928,"symbol":928,"bid":215,"ask":325,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":811,"implied_volatility":811,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":309,"in_the_money":14},"ATI   261016C00310000",0.000037,0.000007,-0.000129,0.000058,{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":879,"gamma":215,"theta":215,"vega":215,"rho":937,"in_the_money":40},"ATI   261016P00310000",115.9,119.1,-0.117617,{"strike":939,"call":940,"put":944,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":941,"symbol":941,"bid":215,"ask":237,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":811,"implied_volatility":811,"delta":942,"gamma":272,"theta":943,"vega":916,"rho":278,"in_the_money":14},"ATI   261016C00320000",0.000012,-0.000043,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":822,"implied_volatility":822,"delta":879,"gamma":215,"theta":215,"vega":215,"rho":948,"in_the_money":40},"ATI   261016P00320000",125.7,129.2,-0.121411,"2026-10-03T06:14:33.143048+00:00"]