{"timestamp": "2026-11-09 23:08:46", "data": {"options": [{"option": "ALTG261120C00002500", "bid": 3.2, "bid_size": 85.0, "ask": 4.7, "ask_size": 42.0, "iv": 6.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.015, "vega": 0.0004, "theta": -0.0045, "rho": 0.0008, "theo": 3.5407, "change": 0.0, "open": 0.0, "high": 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": "ALTG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.015, "vega": 0.0004, "theta": -0.0049, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG261120C00005000", "bid": 1.1, "bid_size": 16.0, "ask": 1.2, "ask_size": 18.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.1921, "vega": 0.0026, "theta": -0.0142, "rho": 0.0014, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ALTG261120P00005000", "bid": 0.1, "bid_size": 39.0, "ask": 0.25, "ask_size": 47.0, "iv": 1.4209, "open_interest": 11.0, "volume": 2.0, "delta": -0.1638, "gamma": 0.1926, "vega": 0.0026, "theta": -0.0144, "rho": -0.0004, "theo": 0.1215, "change": -0.11, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:13:09", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "ALTG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 75.0, "iv": 1.1785, "open_interest": 1714.0, "volume": 1266.0, "delta": 0.1992, "gamma": 0.2039, "vega": 0.0029, "theta": -0.0172, "rho": 0.0004, "theo": 0.1344, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:56:28", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "ALTG261120P00007500", "bid": 1.5, "bid_size": 33.0, "ask": 1.65, "ask_size": 35.0, "iv": 1.0764, "open_interest": 26.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.205, "vega": 0.0029, "theta": -0.0171, "rho": -0.0015, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T13:34:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALTG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 172.0, "iv": 2.5952, "open_interest": 2.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0729, "vega": 0.0014, "theta": -0.0111, "rho": 0.0001, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:54:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG261120P00010000", "bid": 3.1, "bid_size": 75.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0743, "vega": 0.0014, "theta": -0.0108, "rho": -0.0016, "theo": 4.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T15:34:32", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALTG261218C00002500", "bid": 3.1, "bid_size": 75.0, "ask": 4.3, "ask_size": 22.0, "iv": 2.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0212, "vega": 0.0014, "theta": -0.0027, "rho": 0.0025, "theo": 3.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-05-22T14:18:42", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ALTG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0213, "vega": 0.0014, "theta": -0.0031, "rho": -0.0003, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG261218C00005000", "bid": 1.2, "bid_size": 22.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.8199, "open_interest": 78.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.1714, "vega": 0.0056, "theta": -0.0058, "rho": 0.004, "theo": 1.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:29:49", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "ALTG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 247.0, "iv": 0.8554, "open_interest": 191.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.1724, "vega": 0.0056, "theta": -0.0059, "rho": -0.0014, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T12:49:26", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ALTG261218C00007500", "bid": 0.15, "bid_size": 44.0, "ask": 0.45, "ask_size": 233.0, "iv": 0.9502, "open_interest": 1531.0, "volume": 2.0, "delta": 0.2652, "gamma": 0.1953, "vega": 0.0064, "theta": -0.007, "rho": 0.0015, "theo": 0.2326, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:31:34", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "ALTG261218P00007500", "bid": 1.6, "bid_size": 24.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.7935, "open_interest": 30.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.1993, "vega": 0.0063, "theta": -0.007, "rho": -0.0046, "theo": 1.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-26T14:20:10", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ALTG261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 188.0, "iv": 1.1604, "open_interest": 578.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0881, "vega": 0.0038, "theta": -0.0052, "rho": 0.0006, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:20:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG261218P00010000", "bid": 3.2, "bid_size": 75.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0922, "vega": 0.0035, "theta": -0.005, "rho": -0.005, "theo": 4.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-30T14:53:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALTG261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 75.0, "iv": 1.4947, "open_interest": 13.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0495, "vega": 0.0024, "theta": -0.0039, "rho": 0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-26T10:10:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG261218P00012500", "bid": 5.7, "bid_size": 75.0, "ask": 6.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0543, "vega": 0.002, "theta": -0.0036, "rho": -0.0044, "theo": 6.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-30T14:53:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ALTG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.67, "open_interest": 10.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0318, "vega": 0.0017, "theta": -0.003, "rho": 0.0002, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-05-07T13:39:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTG261218P00015000", "bid": 8.2, "bid_size": 75.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0383, "vega": 0.0012, "theta": -0.0026, "rho": -0.0035, "theo": 8.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-06-01T14:03:15", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "ALTG270115C00002500", "bid": 3.1, "bid_size": 75.0, "ask": 4.4, "ask_size": 43.0, "iv": 1.8957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0223, "vega": 0.002, "theta": -0.0016, "rho": 0.0042, "theo": 3.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "ALTG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 75.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0223, "vega": 0.002, "theta": -0.0021, "rho": -0.0005, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG270115C00005000", "bid": 1.3, "bid_size": 19.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.8057, "open_interest": 65.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.1519, "vega": 0.0077, "theta": -0.0042, "rho": 0.0063, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-25T15:36:19", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ALTG270115P00005000", "bid": 0.25, "bid_size": 32.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.8856, "open_interest": 16.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.1531, "vega": 0.0078, "theta": -0.0044, "rho": -0.0028, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T12:49:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTG270115C00007500", "bid": 0.25, "bid_size": 38.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.7184, "open_interest": 26.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.1813, "vega": 0.0092, "theta": -0.0051, "rho": 0.003, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T12:00:28", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ALTG270115P00007500", "bid": 1.7, "bid_size": 21.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.7438, "open_interest": 22.0, "volume": 0.0, "delta": -0.694, "gamma": 0.1864, "vega": 0.009, "theta": -0.0051, "rho": -0.0077, "theo": 1.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-24T11:51:26", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ALTG270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 74.0, "iv": 1.0419, "open_interest": 155.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0931, "vega": 0.0055, "theta": -0.0036, "rho": 0.0013, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T10:15:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG270115P00010000", "bid": 3.4, "bid_size": 75.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.0472, "open_interest": 5.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.1, "vega": 0.0049, "theta": -0.0034, "rho": -0.008, "theo": 4.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-30T14:54:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALTG270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0512, "vega": 0.0034, "theta": -0.0024, "rho": 0.0006, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALTG270115P00012500", "bid": 5.5, "bid_size": 75.0, "ask": 7.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0604, "vega": 0.0024, "theta": -0.0021, "rho": -0.006, "theo": 6.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-30T14:54:50", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ALTG270416C00002500", "bid": 2.9, "bid_size": 75.0, "ask": 4.8, "ask_size": 44.0, "iv": 1.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0228, "vega": 0.0034, "theta": -0.0005, "rho": 0.0093, "theo": 3.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "ALTG270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 305.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.023, "vega": 0.0034, "theta": -0.001, "rho": -0.0013, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALTG270416C00005000", "bid": 1.65, "bid_size": 15.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.1092, "vega": 0.0127, "theta": -0.0027, "rho": 0.0122, "theo": 1.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ALTG270416P00005000", "bid": 0.5, "bid_size": 31.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.7301, "open_interest": 12.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.1111, "vega": 0.0127, "theta": -0.0029, "rho": -0.0079, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T10:16:55", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALTG270416C00007500", "bid": 0.6, "bid_size": 31.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.7103, "open_interest": 24.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.1407, "vega": 0.0154, "theta": -0.0033, "rho": 0.0081, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T14:21:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALTG270416P00007500", "bid": 1.5, "bid_size": 43.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.1477, "vega": 0.0152, "theta": -0.0033, "rho": -0.0167, "theo": 2.0203, "change": 0.0, "open": 0.0, "high": 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": "ALTG270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.5949, "open_interest": 1.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.102, "vega": 0.0113, "theta": -0.0025, "rho": 0.0042, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T10:18:09", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ALTG270416P00010000", "bid": 4.0, "bid_size": 15.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.1152, "vega": 0.01, "theta": -0.0022, "rho": -0.0178, "theo": 4.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALTG270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 139.0, "iv": 0.8505, "open_interest": 1.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0633, "vega": 0.0072, "theta": -0.0016, "rho": 0.0022, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T10:16:55", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALTG270416P00012500", "bid": 5.4, "bid_size": 75.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0847, "vega": 0.0042, "theta": -0.001, "rho": -0.0107, "theo": 6.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-30T14:55:59", "percent_change": 0.0, "prev_day_close": 6.55000019073486}], "symbol": "ALTG", "security_type": "stock", "exchange_id": 3, "current_price": 5.55, "price_change": 0.11, "price_change_percent": 1.855, "bid": 5.45, "ask": 5.55, "bid_size": 700, "ask_size": 300, "open": 6.17, "high": 6.55, "low": 5.99, "close": 6.04, "prev_day_close": 5.93, "volume": 234577, "iv30": 79.922, "iv30_change": -2.669, "iv30_change_percent": -3.2316, "seqno": 10403247471, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ALTG"}