{"timestamp": "2026-11-09 23:08:41", "data": {"options": [{"option": "ALTI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 2.2754, "open_interest": 6.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.6589, "vega": 0.0017, "theta": -0.0112, "rho": 0.0004, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T14:08:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.101, "open_interest": 2.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.6625, "vega": 0.0017, "theta": -0.0112, "rho": -0.0004, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T11:06:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 5.2178, "open_interest": 2.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.1792, "vega": 0.001, "theta": -0.0148, "rho": 0.0001, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI261120P00005000", "bid": 2.15, "bid_size": 125.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.1805, "vega": 0.001, "theta": -0.0146, "rho": -0.0009, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ALTI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 6.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.1108, "vega": 0.0008, "theta": -0.0148, "rho": 0.0001, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI261120P00007500", "bid": 4.4, "bid_size": 125.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.1124, "vega": 0.0008, "theta": -0.0144, "rho": -0.0013, "theo": 5.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALTI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 1.1616, "open_interest": 401.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.5284, "vega": 0.0032, "theta": -0.0038, "rho": 0.0012, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:08:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALTI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 360.0, "iv": 1.1534, "open_interest": 1.0, "volume": 0.0, "delta": -0.449, "gamma": 0.5388, "vega": 0.0032, "theta": -0.0039, "rho": -0.0012, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T12:02:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 545.0, "iv": 1.4368, "open_interest": 430.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.1772, "vega": 0.0018, "theta": -0.0036, "rho": 0.0003, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:08:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALTI261218P00005000", "bid": 2.15, "bid_size": 229.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.1864, "vega": 0.0016, "theta": -0.0036, "rho": -0.0022, "theo": 2.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T11:49:07", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALTI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 451.0, "iv": 2.8765, "open_interest": 1.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0969, "vega": 0.0012, "theta": -0.003, "rho": 0.0002, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-21T15:11:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALTI261218P00007500", "bid": 4.5, "bid_size": 125.0, "ask": 5.6, "ask_size": 65.0, "iv": 1.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.1072, "vega": 0.0009, "theta": -0.0028, "rho": -0.0023, "theo": 5.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALTI270319C00002500", "bid": 0.1, "bid_size": 426.0, "ask": 0.85, "ask_size": 101.0, "iv": 0.7269, "open_interest": 10.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.318, "vega": 0.0058, "theta": -0.0018, "rho": 0.0038, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-23T11:35:38", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ALTI270319P00002500", "bid": 0.1, "bid_size": 431.0, "ask": 0.85, "ask_size": 360.0, "iv": 0.8621, "open_interest": 149.0, "volume": 0.0, "delta": -0.398, "gamma": 0.3332, "vega": 0.0057, "theta": -0.0019, "rho": -0.0039, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-15T09:46:31", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ALTI270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 635.0, "iv": 1.4528, "open_interest": 108.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.1989, "vega": 0.0052, "theta": -0.0024, "rho": 0.0018, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T09:46:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALTI270319P00005000", "bid": 2.0, "bid_size": 181.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.8819, "open_interest": 100.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.2185, "vega": 0.0047, "theta": -0.0024, "rho": -0.0076, "theo": 2.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T13:36:11", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ALTI270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 555.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.1415, "vega": 0.0045, "theta": -0.0025, "rho": 0.0013, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI270319P00007500", "bid": 4.4, "bid_size": 125.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.1627, "vega": 0.0035, "theta": -0.0023, "rho": -0.0087, "theo": 5.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALTI270617C00002500", "bid": 0.25, "bid_size": 159.0, "ask": 1.0, "ask_size": 152.0, "iv": 0.6874, "open_interest": 4.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.2522, "vega": 0.0074, "theta": -0.0012, "rho": 0.0062, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-19T09:38:33", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ALTI270617P00002500", "bid": 0.2, "bid_size": 96.0, "ask": 0.95, "ask_size": 330.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.2711, "vega": 0.0073, "theta": -0.0013, "rho": -0.0063, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALTI270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 802.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.2046, "vega": 0.0074, "theta": -0.0016, "rho": 0.0034, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI270617P00005000", "bid": 2.2, "bid_size": 155.0, "ask": 2.95, "ask_size": 95.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.2418, "vega": 0.006, "theta": -0.0014, "rho": -0.0106, "theo": 2.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ALTI270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 800.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.1504, "vega": 0.0065, "theta": -0.0017, "rho": 0.0025, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALTI270617P00007500", "bid": 4.5, "bid_size": 155.0, "ask": 5.6, "ask_size": 95.0, "iv": 1.0557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.1866, "vega": 0.0043, "theta": -0.0011, "rho": -0.0109, "theo": 5.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}], "symbol": "ALTI", "security_type": "stock", "exchange_id": 2, "current_price": 2.47, "price_change": 0.13, "price_change_percent": 5.5556, "bid": 2.0, "ask": 2.96, "bid_size": 300, "ask_size": 100, "open": 2.38, "high": 2.53, "low": 2.345, "close": 2.47, "prev_day_close": 2.34, "volume": 196238, "iv30": 104.482, "iv30_change": -3.302, "iv30_change_percent": -3.0635, "seqno": 10403247540, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "ALTI"}