{"timestamp": "2026-11-06 23:41:40", "data": {"options": [{"option": "ASTI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 624.0, "iv": 3.5581, "open_interest": 7.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.3865, "vega": 0.0009, "theta": -0.0093, "rho": 0.0001, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-13T14:47:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ASTI261120P00002500", "bid": 0.65, "bid_size": 61.0, "ask": 1.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.3889, "vega": 0.0009, "theta": -0.0093, "rho": -0.0005, "theo": 1.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:02:05", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ASTI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 724.0, "iv": 7.6103, "open_interest": 279.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.1911, "vega": 0.0006, "theta": -0.0096, "rho": 0.0, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:51:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ASTI261120P00005000", "bid": 3.0, "bid_size": 51.0, "ask": 4.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.1936, "vega": 0.0006, "theta": -0.0098, "rho": -0.0008, "theo": 3.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-09T13:19:28", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ASTI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 627.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.12, "gamma": 0.1413, "vega": 0.0005, "theta": -0.0095, "rho": 0.0, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:51:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTI261120P00007500", "bid": 5.5, "bid_size": 61.0, "ask": 6.7, "ask_size": 81.0, "iv": 4.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.1442, "vega": 0.0005, "theta": -0.0097, "rho": -0.001, "theo": 6.1315, "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": 5.90000009536743}, {"option": "ASTI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.379, "open_interest": 149.0, "volume": 3.0, "delta": 0.3478, "gamma": 0.3622, "vega": 0.0018, "theta": -0.0045, "rho": 0.0004, "theo": 0.1652, "change": 0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:15:42", "percent_change": 66.6667, "prev_day_close": 0.150000000372529}, {"option": "ASTI261218P00002500", "bid": 0.75, "bid_size": 159.0, "ask": 1.45, "ask_size": 114.0, "iv": 1.1966, "open_interest": 128.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.3678, "vega": 0.0018, "theta": -0.0046, "rho": -0.0016, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T15:42:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASTI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 768.0, "iv": 4.3713, "open_interest": 247.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.2155, "vega": 0.0015, "theta": -0.0053, "rho": 0.0002, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:58:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTI261218P00005000", "bid": 3.1, "bid_size": 61.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.2222, "vega": 0.0014, "theta": -0.0054, "rho": -0.0027, "theo": 3.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-10-15T10:21:46", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ASTI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 654.0, "iv": 4.9381, "open_interest": 45.0, "volume": 0.0, "delta": 0.209, "gamma": 0.172, "vega": 0.0014, "theta": -0.0056, "rho": 0.0002, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T12:15:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ASTI261218P00007500", "bid": 5.5, "bid_size": 51.0, "ask": 6.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.1806, "vega": 0.0013, "theta": -0.0059, "rho": -0.0035, "theo": 6.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-07-31T14:31:54", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ASTI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 678.0, "iv": 5.3103, "open_interest": 56.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.15, "vega": 0.0013, "theta": -0.0058, "rho": 0.0002, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:16:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTI261218P00010000", "bid": 8.0, "bid_size": 51.0, "ask": 9.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.1606, "vega": 0.0012, "theta": -0.0062, "rho": -0.0041, "theo": 8.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ASTI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 680.0, "iv": 5.585, "open_interest": 290.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.1362, "vega": 0.0012, "theta": -0.0059, "rho": 0.0002, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:54:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTI261218P00012500", "bid": 10.5, "bid_size": 51.0, "ask": 11.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.842, "gamma": 0.1487, "vega": 0.0011, "theta": -0.0064, "rho": -0.0046, "theo": 11.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-18T09:30:00", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ASTI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 645.0, "iv": 5.8016, "open_interest": 7.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.1265, "vega": 0.0012, "theta": -0.006, "rho": 0.0001, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-16T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTI261218P00015000", "bid": 13.0, "bid_size": 51.0, "ask": 14.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.1412, "vega": 0.0011, "theta": -0.0066, "rho": -0.0048, "theo": 13.6512, "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": 13.3499999046326}, {"option": "ASTI270319C00002500", "bid": 0.2, "bid_size": 66.0, "ask": 0.55, "ask_size": 145.0, "iv": 1.7674, "open_interest": 158.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.2951, "vega": 0.0035, "theta": -0.0021, "rho": 0.0014, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:16:45", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ASTI270319P00002500", "bid": 0.95, "bid_size": 101.0, "ask": 1.65, "ask_size": 93.0, "iv": 1.4918, "open_interest": 148.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.3078, "vega": 0.0034, "theta": -0.0022, "rho": -0.0049, "theo": 1.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T14:02:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASTI270319C00005000", "bid": 0.05, "bid_size": 26.0, "ask": 0.75, "ask_size": 530.0, "iv": 2.4878, "open_interest": 310.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.2234, "vega": 0.0031, "theta": -0.0021, "rho": 0.0009, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:16:34", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ASTI270319P00005000", "bid": 3.0, "bid_size": 104.0, "ask": 4.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.737, "gamma": 0.2468, "vega": 0.0028, "theta": -0.0024, "rho": -0.0074, "theo": 3.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-11T12:29:35", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ASTI270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 136.0, "iv": 1.9304, "open_interest": 63.0, "volume": 0.0, "delta": 0.242, "gamma": 0.1815, "vega": 0.0027, "theta": -0.002, "rho": 0.0007, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:44:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ASTI270319P00007500", "bid": 5.3, "bid_size": 61.0, "ask": 6.7, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.2161, "vega": 0.0022, "theta": -0.0024, "rho": -0.0081, "theo": 6.1485, "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": "ASTI270617C00002500", "bid": 0.15, "bid_size": 133.0, "ask": 0.9, "ask_size": 140.0, "iv": 1.6218, "open_interest": 25.0, "volume": 1.0, "delta": 0.6118, "gamma": 0.248, "vega": 0.0046, "theta": -0.0015, "rho": 0.0024, "theo": 0.4708, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:00", "percent_change": -28.5714, "prev_day_close": 0.700000002980232}, {"option": "ASTI270617P00002500", "bid": 1.1, "bid_size": 127.0, "ask": 1.7, "ask_size": 67.0, "iv": 1.4521, "open_interest": 1.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.2655, "vega": 0.0045, "theta": -0.0016, "rho": -0.0077, "theo": 1.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T10:51:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ASTI270617C00005000", "bid": 0.05, "bid_size": 63.0, "ask": 0.55, "ask_size": 270.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.2031, "vega": 0.0047, "theta": -0.0019, "rho": 0.0019, "theo": 0.3981, "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": 0.525000005960464}, {"option": "ASTI270617P00005000", "bid": 3.2, "bid_size": 175.0, "ask": 4.3, "ask_size": 147.0, "iv": 1.6784, "open_interest": 40.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.2308, "vega": 0.0043, "theta": -0.002, "rho": -0.0129, "theo": 3.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-15T10:21:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ASTI270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 2.0576, "open_interest": 0.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.1815, "vega": 0.0046, "theta": -0.0021, "rho": 0.0016, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T10:18:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTI270617P00007500", "bid": 5.4, "bid_size": 61.0, "ask": 6.8, "ask_size": 98.0, "iv": 1.481, "open_interest": 1.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.2192, "vega": 0.0041, "theta": -0.0021, "rho": -0.0163, "theo": 6.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-23T14:46:38", "percent_change": 0.0, "prev_day_close": 6.0}], "symbol": "ASTI", "security_type": "stock", "exchange_id": 2, "current_price": 1.43, "price_change": -0.03, "price_change_percent": -2.027, "bid": 1.42, "ask": 1.44, "bid_size": 200, "ask_size": 100, "open": 1.57, "high": 1.57, "low": 1.415, "close": 1.45, "prev_day_close": 1.48, "volume": 211776, "iv30": 156.352, "iv30_change": 2.718, "iv30_change_percent": 1.7691, "seqno": 59439790699, "last_trade_time": "2026-11-06T15:59:27", "tick": "up"}, "symbol": "ASTI"}