{"timestamp": "2026-09-21 19:31:57", "data": {"options": [{"option": "ALT260925C00000500", "bid": 2.7, "bid_size": 12.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.775, "change": 0.125, "open": 2.8, "high": 2.82, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T12:49:33", "percent_change": 4.7619, "prev_day_close": 2.625}, {"option": "ALT260925P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "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": 0.025000000372529}, {"option": "ALT260925C00001000", "bid": 2.2, "bid_size": 138.0, "ask": 2.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 106.0, "volume": 3.0, "delta": 0.9992, "gamma": 0.0029, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 2.2751, "change": -0.025, "open": 2.21, "high": 2.26, "low": 2.21, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T12:49:33", "percent_change": -1.0989, "prev_day_close": 2.27499997615814}, {"option": "ALT260925P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0037, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T10:51:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALT260925C00001500", "bid": 1.7, "bid_size": 10.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9976, "gamma": 0.0108, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 1.7754, "change": 0.045, "open": 1.78, "high": 1.82, "low": 1.77, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T13:48:57", "percent_change": 2.53521, "prev_day_close": 1.77499997615814}, {"option": "ALT260925P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0112, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "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": "ALT260925C00002000", "bid": 0.95, "bid_size": 68.0, "ask": 1.65, "ask_size": 11.0, "iv": 3.2065, "open_interest": 4.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0366, "vega": 0.0001, "theta": -0.0016, "rho": 0.0001, "theo": 1.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-02T11:08:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALT260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 8.2296, "open_interest": 4.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.035, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-11T10:52:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALT260925C00002500", "bid": 0.7, "bid_size": 21.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9752, "gamma": 0.137, "vega": 0.0002, "theta": -0.003, "rho": 0.0001, "theo": 0.7784, "change": 0.04, "open": 0.81, "high": 0.81, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T10:08:26", "percent_change": 5.33333, "prev_day_close": 0.750000014901161}, {"option": "ALT260925P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 565.0, "iv": 5.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.1324, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0051, "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": "ALT260925C00003000", "bid": 0.2, "bid_size": 150.0, "ask": 0.35, "ask_size": 260.0, "iv": 0.0, "open_interest": 239.0, "volume": 5.0, "delta": 0.8706, "gamma": 0.8204, "vega": 0.0007, "theta": -0.0069, "rho": 0.0002, "theo": 0.2905, "change": 0.02, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T12:17:41", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "ALT260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 89.0, "iv": 0.8513, "open_interest": 350.0, "volume": 1.0, "delta": -0.1334, "gamma": 0.813, "vega": 0.0007, "theta": -0.0068, "rho": -0.0001, "theo": 0.0181, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:02:20", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ALT260925C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 0.7074, "open_interest": 201.0, "volume": 0.0, "delta": 0.2033, "gamma": 1.1147, "vega": 0.001, "theta": -0.0089, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:45:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALT260925P00003500", "bid": 0.2, "bid_size": 28.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.6665, "open_interest": 5.0, "volume": 2.0, "delta": -0.7955, "gamma": 1.1086, "vega": 0.001, "theta": -0.0088, "rho": -0.0005, "theo": 0.2562, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:23:54", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "ALT260925C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 1.4632, "open_interest": 476.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.2865, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:26:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT260925P00004000", "bid": 0.7, "bid_size": 27.0, "ask": 0.8, "ask_size": 25.0, "iv": 1.4082, "open_interest": 3.0, "volume": 3.0, "delta": -0.9404, "gamma": 0.2859, "vega": 0.0004, "theta": -0.0049, "rho": -0.0006, "theo": 0.7376, "change": -0.095, "open": 0.7, "high": 0.73, "low": 0.7, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T14:45:37", "percent_change": -11.5152, "prev_day_close": 0.824999988079071}, {"option": "ALT260925C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.1195, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0049, "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": "ALT260925P00004500", "bid": 1.15, "bid_size": 33.0, "ask": 1.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.971, "gamma": 0.1194, "vega": 0.0002, "theta": -0.003, "rho": -0.0007, "theo": 1.233, "change": -0.545, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T14:47:27", "percent_change": -30.7042, "prev_day_close": 1.77500003576279}, {"option": "ALT260925C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 2.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0632, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0031, "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": "ALT260925P00005000", "bid": 1.7, "bid_size": 37.0, "ask": 1.8, "ask_size": 29.0, "iv": 2.4662, "open_interest": 11.0, "volume": 1.0, "delta": -0.9824, "gamma": 0.0631, "vega": 0.0001, "theta": -0.002, "rho": -0.0008, "theo": 1.7308, "change": -0.115, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T10:01:24", "percent_change": -6.30137, "prev_day_close": 1.82500004768372}, {"option": "ALT260925C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 68.0, "iv": 6.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0383, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0021, "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": "ALT260925P00005500", "bid": 2.2, "bid_size": 21.0, "ask": 2.3, "ask_size": 16.0, "iv": 2.8846, "open_interest": 3.0, "volume": 22.0, "delta": -0.9879, "gamma": 0.0383, "vega": 0.0001, "theta": -0.0013, "rho": -0.0009, "theo": 2.2295, "change": 0.075, "open": 2.15, "high": 2.26, "low": 2.15, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:12:01", "percent_change": 3.44827, "prev_day_close": 2.17500007152557}, {"option": "ALT260925C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0253, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0016, "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": 0.025000000372529}, {"option": "ALT260925P00006000", "bid": 2.65, "bid_size": 27.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": -0.991, "gamma": 0.0254, "vega": 0.0001, "theta": -0.0009, "rho": -0.001, "theo": 2.7286, "change": -0.09, "open": 2.72, "high": 2.73, "low": 2.7, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-21T15:12:01", "percent_change": -3.21429, "prev_day_close": 2.80000007152557}, {"option": "ALT261002C00000500", "bid": 2.2, "bid_size": 106.0, "ask": 3.4, "ask_size": 24.0, "iv": 6.7267, "open_interest": 37.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0018, "rho": 0.0001, "theo": 2.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T13:20:34", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ALT261002P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 6.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0064, "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": 0.025000000372529}, {"option": "ALT261002C00001000", "bid": 1.95, "bid_size": 148.0, "ask": 3.0, "ask_size": 90.0, "iv": 7.5246, "open_interest": 61.0, "volume": 4.0, "delta": 0.989, "gamma": 0.0167, "vega": 0.0001, "theta": -0.0024, "rho": 0.0001, "theo": 2.2806, "change": 0.065, "open": 2.38, "high": 2.38, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-21T13:22:00", "percent_change": 2.92135, "prev_day_close": 2.22499996423721}, {"option": "ALT261002P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0154, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0094, "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": "ALT261002C00001500", "bid": 1.45, "bid_size": 105.0, "ask": 2.2, "ask_size": 13.0, "iv": 3.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0386, "vega": 0.0003, "theta": -0.0031, "rho": 0.0002, "theo": 1.7838, "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": 1.625}, {"option": "ALT261002P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 7.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0366, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0129, "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": "ALT261002C00002000", "bid": 0.95, "bid_size": 143.0, "ask": 2.85, "ask_size": 93.0, "iv": 6.8388, "open_interest": 64.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.089, "vega": 0.0005, "theta": -0.0038, "rho": 0.0003, "theo": 1.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T11:18:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALT261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 41.0, "iv": 4.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0858, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0181, "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": "ALT261002C00002500", "bid": 0.5, "bid_size": 69.0, "ask": 2.85, "ask_size": 46.0, "iv": 6.6545, "open_interest": 23.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.2275, "vega": 0.0008, "theta": -0.0046, "rho": 0.0004, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-17T10:08:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALT261002P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 495.0, "iv": 3.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.2224, "vega": 0.0009, "theta": -0.0046, "rho": -0.0001, "theo": 0.0277, "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": "ALT261002C00003000", "bid": 0.25, "bid_size": 218.0, "ask": 0.4, "ask_size": 201.0, "iv": 0.7075, "open_interest": 110.0, "volume": 1.0, "delta": 0.7753, "gamma": 0.7444, "vega": 0.0017, "theta": -0.0056, "rho": 0.0005, "theo": 0.3259, "change": 0.12, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T11:18:06", "percent_change": 40.0, "prev_day_close": 0.299999997019768}, {"option": "ALT261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.6761, "open_interest": 0.0, "volume": 1.0, "delta": -0.2259, "gamma": 0.7359, "vega": 0.0017, "theta": -0.0056, "rho": -0.0003, "theo": 0.0562, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:18:06", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "ALT261002C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.4311, "open_interest": 105.0, "volume": 876.0, "delta": 0.2952, "gamma": 0.9228, "vega": 0.002, "theta": -0.0059, "rho": 0.0003, "theo": 0.065, "change": -0.025, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:05:43", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ALT261002P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.0336, "open_interest": 3.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.9173, "vega": 0.002, "theta": -0.0058, "rho": -0.0009, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T11:56:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALT261002C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 0.8885, "open_interest": 623.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.3882, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:21:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT261002P00004000", "bid": 0.7, "bid_size": 29.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.836, "open_interest": 1.0, "volume": 0.0, "delta": -0.865, "gamma": 0.3869, "vega": 0.0012, "theta": -0.0051, "rho": -0.0013, "theo": 0.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T14:00:43", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ALT261002C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 4.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.2155, "vega": 0.0008, "theta": -0.0045, "rho": 0.0001, "theo": 0.023, "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": "ALT261002P00004500", "bid": 0.9, "bid_size": 101.0, "ask": 2.6, "ask_size": 30.0, "iv": 3.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.215, "vega": 0.0008, "theta": -0.0044, "rho": -0.0015, "theo": 1.2525, "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": 1.27499997615814}, {"option": "ALT261002C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5317, "open_interest": 10.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.1402, "vega": 0.0006, "theta": -0.004, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T15:44:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT261002P00005000", "bid": 1.35, "bid_size": 100.0, "ask": 1.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.1401, "vega": 0.0006, "theta": -0.0038, "rho": -0.0017, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T11:39:16", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "ALT261002C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 42.0, "iv": 5.0321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.1002, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0144, "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": "ALT261002P00005500", "bid": 1.85, "bid_size": 100.0, "ask": 3.7, "ask_size": 17.0, "iv": 4.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.1004, "vega": 0.0005, "theta": -0.0033, "rho": -0.0018, "theo": 2.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-17T14:00:43", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "ALT261002C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 4.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.076, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0121, "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": "ALT261002P00006000", "bid": 2.6, "bid_size": 19.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0766, "vega": 0.0004, "theta": -0.0029, "rho": -0.0018, "theo": 2.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-14T14:06:31", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ALT261009C00000500", "bid": 0.7, "bid_size": 45.0, "ask": 4.9, "ask_size": 4.0, "iv": 5.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0016, "rho": 0.0001, "theo": 2.7817, "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": 0.0}, {"option": "ALT261009P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 5.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "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": 0.0}, {"option": "ALT261009C00001000", "bid": 0.5, "bid_size": 449.0, "ask": 4.4, "ask_size": 4.0, "iv": 5.6026, "open_interest": 79.0, "volume": 1.0, "delta": 0.9832, "gamma": 0.0206, "vega": 0.0003, "theta": -0.0023, "rho": 0.0002, "theo": 2.2863, "change": 0.155, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T09:31:00", "percent_change": 6.96629, "prev_day_close": 2.22499996423721}, {"option": "ALT261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0193, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0162, "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": "ALT261009C00001500", "bid": 1.45, "bid_size": 100.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0461, "vega": 0.0005, "theta": -0.0028, "rho": 0.0004, "theo": 1.7917, "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": 0.0}, {"option": "ALT261009P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0442, "vega": 0.0005, "theta": -0.0029, "rho": -0.0001, "theo": 0.0217, "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": 0.0}, {"option": "ALT261009C00002000", "bid": 0.95, "bid_size": 105.0, "ask": 2.5, "ask_size": 24.0, "iv": 4.3615, "open_interest": 30.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.1008, "vega": 0.0008, "theta": -0.0033, "rho": 0.0006, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-09-15T15:58:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALT261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 56.0, "iv": 5.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0981, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0293, "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": 0.474999994039536}, {"option": "ALT261009C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.2384, "vega": 0.0013, "theta": -0.0038, "rho": 0.0007, "theo": 0.8129, "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": 0.0}, {"option": "ALT261009P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 648.0, "iv": 6.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.2345, "vega": 0.0013, "theta": -0.0039, "rho": -0.0002, "theo": 0.0428, "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": 0.0}, {"option": "ALT261009C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 239.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.6639, "vega": 0.0023, "theta": -0.0044, "rho": 0.0008, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T15:38:35", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ALT261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1023.0, "iv": 0.8502, "open_interest": 160.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.6578, "vega": 0.0023, "theta": -0.0044, "rho": -0.0005, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T14:42:19", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "ALT261009C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.45, "open_interest": 0.0, "volume": 2.0, "delta": 0.34, "gamma": 0.795, "vega": 0.0027, "theta": -0.0047, "rho": 0.0005, "theo": 0.0957, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:37:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALT261009P00003500", "bid": 0.1, "bid_size": 402.0, "ask": 0.6, "ask_size": 172.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.7917, "vega": 0.0027, "theta": -0.0046, "rho": -0.0014, "theo": 0.3253, "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": 0.0}, {"option": "ALT261009C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 947.0, "iv": 1.0942, "open_interest": 131.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.4028, "vega": 0.0019, "theta": -0.0045, "rho": 0.0002, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:05:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALT261009P00004000", "bid": 0.45, "bid_size": 90.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.402, "vega": 0.0019, "theta": -0.0044, "rho": -0.0019, "theo": 0.783, "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": 1.37499997764826}, {"option": "ALT261009C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 633.0, "iv": 2.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.2458, "vega": 0.0014, "theta": -0.0042, "rho": 0.0002, "theo": 0.0401, "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": 0.0}, {"option": "ALT261009P00004500", "bid": 1.05, "bid_size": 15.0, "ask": 1.5, "ask_size": 33.0, "iv": 1.1385, "open_interest": 0.0, "volume": 2.0, "delta": -0.8797, "gamma": 0.2462, "vega": 0.0014, "theta": -0.004, "rho": -0.002, "theo": 1.2676, "change": 1.28, "open": 1.27, "high": 1.28, "low": 1.27, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:51:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALT261009C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 559.0, "iv": 3.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.1704, "vega": 0.0012, "theta": -0.0039, "rho": 0.0001, "theo": 0.0323, "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": "ALT261009P00005000", "bid": 1.5, "bid_size": 93.0, "ask": 2.05, "ask_size": 48.0, "iv": 1.394, "open_interest": 0.0, "volume": 1.0, "delta": -0.9097, "gamma": 0.1714, "vega": 0.0012, "theta": -0.0037, "rho": -0.002, "theo": 1.7588, "change": 0.015, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-21T14:50:51", "percent_change": 0.845068, "prev_day_close": 1.77500003576279}, {"option": "ALT261009C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 602.0, "iv": 3.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.1276, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0272, "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": 0.0}, {"option": "ALT261009P00005500", "bid": 1.9, "bid_size": 102.0, "ask": 2.55, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9281, "gamma": 0.1291, "vega": 0.001, "theta": -0.0034, "rho": -0.002, "theo": 2.2529, "change": 2.3, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T14:51:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALT261009C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.1006, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0235, "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": 0.474999994039536}, {"option": "ALT261009P00006000", "bid": 2.1, "bid_size": 106.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1024, "vega": 0.0008, "theta": -0.0031, "rho": -0.002, "theo": 2.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-09-16T09:36:00", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ALT261016C00000500", "bid": 0.8, "bid_size": 617.0, "ask": 4.9, "ask_size": 958.0, "iv": 5.7693, "open_interest": 225.0, "volume": 4.0, "delta": 0.9872, "gamma": 0.0093, "vega": 0.0003, "theta": -0.002, "rho": 0.0002, "theo": 2.7925, "change": 0.13, "open": 2.79, "high": 2.83, "low": 2.79, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-09-21T12:28:00", "percent_change": 4.81482, "prev_day_close": 2.69999992847443}, {"option": "ALT261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 4.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0087, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0226, "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": 0.025000000372529}, {"option": "ALT261016C00001000", "bid": 0.6, "bid_size": 49.0, "ask": 4.4, "ask_size": 211.0, "iv": 5.2478, "open_interest": 10.0, "volume": 2.0, "delta": 0.9738, "gamma": 0.0249, "vega": 0.0005, "theta": -0.0026, "rho": 0.0004, "theo": 2.3011, "change": 0.3, "open": 2.38, "high": 2.38, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T09:32:10", "percent_change": 14.6341, "prev_day_close": 2.04999995231628}, {"option": "ALT261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 6.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.024, "vega": 0.0005, "theta": -0.0028, "rho": -0.0001, "theo": 0.0311, "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": "ALT261016C00001500", "bid": 1.45, "bid_size": 101.0, "ask": 2.2, "ask_size": 35.0, "iv": 2.2526, "open_interest": 5.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0535, "vega": 0.0008, "theta": -0.0031, "rho": 0.0006, "theo": 1.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-08T09:57:34", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "ALT261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 4.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0522, "vega": 0.0008, "theta": -0.0033, "rho": -0.0001, "theo": 0.0394, "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": "ALT261016C00002000", "bid": 0.95, "bid_size": 105.0, "ask": 1.7, "ask_size": 40.0, "iv": 1.5367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.1101, "vega": 0.0012, "theta": -0.0034, "rho": 0.0008, "theo": 1.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-24T10:17:03", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ALT261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 421.0, "iv": 3.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.1084, "vega": 0.0012, "theta": -0.0036, "rho": -0.0002, "theo": 0.0498, "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": "ALT261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 71.0, "iv": 2.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.2391, "vega": 0.0018, "theta": -0.0037, "rho": 0.0011, "theo": 0.8381, "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": 0.774999991059303}, {"option": "ALT261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 262.0, "iv": 1.0902, "open_interest": 6.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.2368, "vega": 0.0018, "theta": -0.0038, "rho": -0.0004, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T15:49:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALT261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 1040.0, "volume": 201.0, "delta": 0.7177, "gamma": 0.582, "vega": 0.0029, "theta": -0.0038, "rho": 0.0012, "theo": 0.3825, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:31:37", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "ALT261016P00003000", "bid": 0.05, "bid_size": 61.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.5488, "open_interest": 31.0, "volume": 100.0, "delta": -0.28, "gamma": 0.5792, "vega": 0.0029, "theta": -0.0039, "rho": -0.0007, "theo": 0.11, "change": 0.0, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:35:04", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "ALT261016C00003500", "bid": 0.1, "bid_size": 88.0, "ask": 0.15, "ask_size": 196.0, "iv": 0.6238, "open_interest": 683.0, "volume": 130.0, "delta": 0.3759, "gamma": 0.6892, "vega": 0.0032, "theta": -0.0041, "rho": 0.0007, "theo": 0.1296, "change": -0.01, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:28:30", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "ALT261016P00003500", "bid": 0.3, "bid_size": 12.0, "ask": 0.65, "ask_size": 157.0, "iv": 0.9951, "open_interest": 5.0, "volume": 2.0, "delta": -0.621, "gamma": 0.6888, "vega": 0.0032, "theta": -0.0041, "rho": -0.0016, "theo": 0.356, "change": -0.11, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T14:25:41", "percent_change": -24.4444, "prev_day_close": 0.450000002980232}, {"option": "ALT261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5877, "open_interest": 339.0, "volume": 3.0, "delta": 0.2218, "gamma": 0.3978, "vega": 0.0026, "theta": -0.0044, "rho": 0.0004, "theo": 0.0842, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:17:24", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ALT261016P00004000", "bid": 0.7, "bid_size": 28.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.7194, "open_interest": 2.0, "volume": 1.0, "delta": -0.7754, "gamma": 0.3991, "vega": 0.0026, "theta": -0.0043, "rho": -0.0019, "theo": 0.8093, "change": -0.55, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:01:08", "percent_change": -40.7407, "prev_day_close": 1.35000002384186}, {"option": "ALT261016C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.1031, "open_interest": 3.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.2643, "vega": 0.0021, "theta": -0.0044, "rho": 0.0003, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:24:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALT261016P00004500", "bid": 0.85, "bid_size": 104.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.2662, "vega": 0.0021, "theta": -0.0042, "rho": -0.0021, "theo": 1.2916, "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": 0.8499999884516}, {"option": "ALT261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.1952, "vega": 0.0018, "theta": -0.0044, "rho": 0.0002, "theo": 0.0579, "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": "ALT261016P00005000", "bid": 1.35, "bid_size": 101.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.1974, "vega": 0.0018, "theta": -0.0041, "rho": -0.0022, "theo": 1.7811, "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": 1.69999995827675}, {"option": "ALT261016C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 113.0, "iv": 1.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.1538, "vega": 0.0016, "theta": -0.0043, "rho": 0.0002, "theo": 0.0513, "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": "ALT261016P00005500", "bid": 1.85, "bid_size": 101.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.1562, "vega": 0.0016, "theta": -0.004, "rho": -0.0023, "theo": 2.2737, "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": 1.82500001788139}, {"option": "ALT261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.3296, "open_interest": 50.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.1266, "vega": 0.0014, "theta": -0.0042, "rho": 0.0002, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:02:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT261016P00006000", "bid": 2.1, "bid_size": 101.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.1292, "vega": 0.0014, "theta": -0.0038, "rho": -0.0024, "theo": 2.768, "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": 3.05000007152557}, {"option": "ALT261023C00001000", "bid": 2.1, "bid_size": 4.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.966, "gamma": 0.0287, "vega": 0.0007, "theta": -0.003, "rho": 0.0004, "theo": 2.3109, "change": 0.15, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T09:33:11", "percent_change": 6.81819, "prev_day_close": 2.19999992847443}, {"option": "ALT261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 6.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0268, "vega": 0.0007, "theta": -0.0031, "rho": -0.0001, "theo": 0.0481, "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": "ALT261023C00002000", "bid": 1.05, "bid_size": 45.0, "ask": 1.8, "ask_size": 14.0, "iv": 1.9746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.1175, "vega": 0.0016, "theta": -0.0038, "rho": 0.001, "theo": 1.3407, "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": 1.32499995268881}, {"option": "ALT261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 2.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.1137, "vega": 0.0016, "theta": -0.0038, "rho": -0.0004, "theo": 0.0782, "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": "ALT261023C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 50.0, "iv": 3.1276, "open_interest": 4.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.4839, "vega": 0.0034, "theta": -0.0041, "rho": 0.0013, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-08T15:40:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALT261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 3.4727, "open_interest": 3.0, "volume": 0.0, "delta": -0.312, "gamma": 0.4763, "vega": 0.0034, "theta": -0.004, "rho": -0.0011, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-04T14:10:31", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ALT261023C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.741, "open_interest": 58.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.3832, "vega": 0.003, "theta": -0.0039, "rho": 0.0006, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:53:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALT261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 38.0, "iv": 2.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.3813, "vega": 0.003, "theta": -0.0038, "rho": -0.003, "theo": 0.838, "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": 1.47500002384186}, {"option": "ALT261023C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 3.1438, "open_interest": 32.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.1969, "vega": 0.0021, "theta": -0.0037, "rho": 0.0003, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:22:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALT261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 16.0, "iv": 1.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.1974, "vega": 0.0021, "theta": -0.0035, "rho": -0.0038, "theo": 1.7968, "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": 2.20000004768372}, {"option": "ALT261023C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.128, "vega": 0.0016, "theta": -0.0034, "rho": 0.0002, "theo": 0.0498, "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": "ALT261023P00006000", "bid": 2.1, "bid_size": 49.0, "ask": 4.8, "ask_size": 2.0, "iv": 3.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.1299, "vega": 0.0016, "theta": -0.0032, "rho": -0.0039, "theo": 2.7787, "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": 3.05000007152557}, {"option": "ALT261030C00001000", "bid": 2.05, "bid_size": 6.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0276, "vega": 0.0008, "theta": -0.0024, "rho": 0.0006, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-18T10:10:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALT261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 6.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0268, "vega": 0.0008, "theta": -0.0025, "rho": -0.0002, "theo": 0.049, "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": "ALT261030C00002000", "bid": 1.05, "bid_size": 45.0, "ask": 1.8, "ask_size": 25.0, "iv": 1.7485, "open_interest": 20.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.1139, "vega": 0.0018, "theta": -0.003, "rho": 0.0013, "theo": 1.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T15:57:27", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "ALT261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 458.0, "iv": 2.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.1127, "vega": 0.0018, "theta": -0.0031, "rho": -0.0004, "theo": 0.0778, "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": 0.275000005960464}, {"option": "ALT261030C00003000", "bid": 0.35, "bid_size": 62.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.5821, "open_interest": 10.0, "volume": 2.0, "delta": 0.6908, "gamma": 0.4742, "vega": 0.0038, "theta": -0.0033, "rho": 0.0018, "theo": 0.439, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:48:02", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "ALT261030P00003000", "bid": 0.05, "bid_size": 560.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.5846, "open_interest": 29.0, "volume": 503.0, "delta": -0.306, "gamma": 0.474, "vega": 0.0038, "theta": -0.0033, "rho": -0.0012, "theo": 0.1631, "change": -0.02, "open": 0.15, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:47:50", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "ALT261030C00004000", "bid": 0.05, "bid_size": 6.0, "ask": 0.25, "ask_size": 213.0, "iv": 0.882, "open_interest": 0.0, "volume": 13.0, "delta": 0.2674, "gamma": 0.3784, "vega": 0.0035, "theta": -0.0036, "rho": 0.0008, "theo": 0.1226, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:17:46", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "ALT261030P00004000", "bid": 0.4, "bid_size": 108.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.3817, "vega": 0.0035, "theta": -0.0036, "rho": -0.0027, "theo": 0.8432, "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": 0.825000012293458}, {"option": "ALT261030C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1572, "open_interest": 100.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.2064, "vega": 0.0026, "theta": -0.0037, "rho": 0.0005, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:18:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ALT261030P00005000", "bid": 1.15, "bid_size": 13.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.2102, "vega": 0.0026, "theta": -0.0036, "rho": -0.0032, "theo": 1.8036, "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": 2.00000004842877}, {"option": "ALT261030C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 2.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.1405, "vega": 0.0021, "theta": -0.0036, "rho": 0.0004, "theo": 0.0696, "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": "ALT261030P00006000", "bid": 1.9, "bid_size": 43.0, "ask": 3.9, "ask_size": 4.0, "iv": 1.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.1445, "vega": 0.0021, "theta": -0.0034, "rho": -0.0035, "theo": 2.7855, "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": 3.05000007152557}, {"option": "ALT261120C00001000", "bid": 1.85, "bid_size": 87.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0279, "vega": 0.0011, "theta": -0.0018, "rho": 0.0014, "theo": 2.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-09-18T09:52:13", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ALT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 4.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.028, "vega": 0.0011, "theta": -0.002, "rho": -0.0003, "theo": 0.0662, "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": "ALT261120C00001500", "bid": 1.3, "bid_size": 102.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0577, "vega": 0.0017, "theta": -0.0021, "rho": 0.002, "theo": 1.8921, "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": 2.10000005364418}, {"option": "ALT261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 461.0, "iv": 2.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0579, "vega": 0.0017, "theta": -0.0024, "rho": -0.0005, "theo": 0.0857, "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": "ALT261120C00002000", "bid": 1.0, "bid_size": 103.0, "ask": 1.75, "ask_size": 44.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.11, "vega": 0.0025, "theta": -0.0024, "rho": 0.0026, "theo": 1.4201, "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": 1.70000004768372}, {"option": "ALT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.1106, "vega": 0.0025, "theta": -0.0026, "rho": -0.0007, "theo": 0.11, "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": "ALT261120C00002500", "bid": 0.55, "bid_size": 310.0, "ask": 1.3, "ask_size": 121.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.206, "vega": 0.0035, "theta": -0.0026, "rho": 0.003, "theo": 0.961, "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": 1.45000004768372}, {"option": "ALT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 624.0, "iv": 1.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.2077, "vega": 0.0035, "theta": -0.0028, "rho": -0.0011, "theo": 0.1475, "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": "ALT261120C00003000", "bid": 0.15, "bid_size": 1309.0, "ask": 0.9, "ask_size": 385.0, "iv": 0.6774, "open_interest": 61.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.3716, "vega": 0.0047, "theta": -0.0028, "rho": 0.003, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T10:19:21", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ALT261120P00003000", "bid": 0.15, "bid_size": 103.0, "ask": 0.25, "ask_size": 301.0, "iv": 0.659, "open_interest": 614.0, "volume": 6.0, "delta": -0.3157, "gamma": 0.3774, "vega": 0.0047, "theta": -0.0028, "rho": -0.0018, "theo": 0.227, "change": 0.025, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:44:12", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "ALT261120C00003500", "bid": 0.25, "bid_size": 50.0, "ask": 0.35, "ask_size": 448.0, "iv": 0.7003, "open_interest": 0.0, "volume": 2036.0, "delta": 0.4756, "gamma": 0.4677, "vega": 0.0053, "theta": -0.0028, "rho": 0.0022, "theo": 0.2685, "change": 0.01, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T13:05:09", "percent_change": 4.0, "prev_day_close": 0.250000007450581}, {"option": "ALT261120P00003500", "bid": 0.4, "bid_size": 83.0, "ask": 0.65, "ask_size": 63.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.4813, "vega": 0.0053, "theta": -0.0029, "rho": -0.0028, "theo": 0.4518, "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": 0.599999994039536}, {"option": "ALT261120C00004000", "bid": 0.1, "bid_size": 60.0, "ask": 0.25, "ask_size": 125.0, "iv": 0.7373, "open_interest": 42.0, "volume": 92.0, "delta": 0.3184, "gamma": 0.369, "vega": 0.0048, "theta": -0.0028, "rho": 0.0015, "theo": 0.1698, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:50:32", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "ALT261120P00004000", "bid": 0.5, "bid_size": 563.0, "ask": 1.05, "ask_size": 114.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.3838, "vega": 0.0046, "theta": -0.0029, "rho": -0.0035, "theo": 0.8541, "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": 1.02499997615814}, {"option": "ALT261120C00004500", "bid": 0.05, "bid_size": 84.0, "ask": 0.55, "ask_size": 196.0, "iv": 1.2039, "open_interest": 0.0, "volume": 5.0, "delta": 0.2383, "gamma": 0.2774, "vega": 0.0041, "theta": -0.0028, "rho": 0.0011, "theo": 0.1309, "change": 0.005, "open": 0.55, "high": 0.55, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:50:28", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "ALT261120P00004500", "bid": 0.9, "bid_size": 303.0, "ask": 1.65, "ask_size": 140.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.2908, "vega": 0.0039, "theta": -0.0028, "rho": -0.0038, "theo": 1.316, "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": 1.40000000037253}, {"option": "ALT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.7488, "open_interest": 2.0, "volume": 20.0, "delta": 0.1921, "gamma": 0.218, "vega": 0.0036, "theta": -0.0028, "rho": 0.0009, "theo": 0.1097, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "ALT261120P00005000", "bid": 1.35, "bid_size": 262.0, "ask": 2.1, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.2304, "vega": 0.0034, "theta": -0.0028, "rho": -0.0039, "theo": 1.7952, "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": 1.92500004172325}, {"option": "ALT261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 443.0, "iv": 1.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.1785, "vega": 0.0033, "theta": -0.0028, "rho": 0.0007, "theo": 0.0958, "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": 0.5}, {"option": "ALT261120P00005500", "bid": 1.85, "bid_size": 95.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.19, "vega": 0.0029, "theta": -0.0026, "rho": -0.004, "theo": 2.2815, "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": 2.37500008940697}, {"option": "ALT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.1508, "vega": 0.003, "theta": -0.0027, "rho": 0.0006, "theo": 0.0858, "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": "ALT261120P00006000", "bid": 2.1, "bid_size": 49.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.1623, "vega": 0.0026, "theta": -0.0026, "rho": -0.004, "theo": 2.7717, "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": 3.05000007152557}, {"option": "ALT261218C00000500", "bid": 0.7, "bid_size": 83.0, "ask": 4.9, "ask_size": 316.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0002, "rho": 0.0011, "theo": 2.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T10:22:59", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "ALT261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.3121, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0007, "rho": -0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-27T15:58:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT261218C00001000", "bid": 0.25, "bid_size": 931.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0254, "vega": 0.0011, "theta": -0.0006, "rho": 0.0021, "theo": 2.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T10:11:45", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 3.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0255, "vega": 0.0011, "theta": -0.001, "rho": -0.0003, "theo": 0.0424, "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": "ALT261218C00001500", "bid": 0.05, "bid_size": 941.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0554, "vega": 0.0018, "theta": -0.001, "rho": 0.0031, "theo": 1.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-09T15:05:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALT261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 2.4812, "open_interest": 5.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0557, "vega": 0.0018, "theta": -0.0013, "rho": -0.0006, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T14:04:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALT261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 793.0, "iv": 1.9272, "open_interest": 25.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.1088, "vega": 0.0029, "theta": -0.0014, "rho": 0.0039, "theo": 1.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T10:00:56", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 1.8005, "open_interest": 79.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.1097, "vega": 0.0029, "theta": -0.0016, "rho": -0.001, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:43:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 222.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.1996, "vega": 0.0042, "theta": -0.0018, "rho": 0.0043, "theo": 0.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T12:26:25", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALT261218P00002500", "bid": 0.05, "bid_size": 347.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.7401, "open_interest": 65.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.2022, "vega": 0.0043, "theta": -0.002, "rho": -0.0016, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T11:45:22", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "ALT261218C00003000", "bid": 0.45, "bid_size": 10.0, "ask": 0.85, "ask_size": 735.0, "iv": 0.7547, "open_interest": 754.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.3234, "vega": 0.0058, "theta": -0.0021, "rho": 0.0042, "theo": 0.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:34:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALT261218P00003000", "bid": 0.2, "bid_size": 72.0, "ask": 0.3, "ask_size": 100.0, "iv": 0.6432, "open_interest": 4366.0, "volume": 17.0, "delta": -0.3194, "gamma": 0.3304, "vega": 0.0058, "theta": -0.0022, "rho": -0.0027, "theo": 0.273, "change": -0.065, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T10:39:25", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "ALT261218C00003500", "bid": 0.3, "bid_size": 66.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.6022, "open_interest": 669.0, "volume": 144.0, "delta": 0.5102, "gamma": 0.39, "vega": 0.0065, "theta": -0.0023, "rho": 0.0033, "theo": 0.3485, "change": 0.0, "open": 0.35, "high": 0.39, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:53:21", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "ALT261218P00003500", "bid": 0.3, "bid_size": 57.0, "ask": 0.6, "ask_size": 44.0, "iv": 0.5425, "open_interest": 69.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.4044, "vega": 0.0064, "theta": -0.0024, "rho": -0.004, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T15:29:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALT261218C00004000", "bid": 0.2, "bid_size": 1.0, "ask": 0.25, "ask_size": 399.0, "iv": 0.6821, "open_interest": 2794.0, "volume": 257.0, "delta": 0.3562, "gamma": 0.3473, "vega": 0.006, "theta": -0.0022, "rho": 0.0024, "theo": 0.2161, "change": -0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:55:03", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "ALT261218P00004000", "bid": 0.45, "bid_size": 603.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.5201, "open_interest": 55.0, "volume": 1.0, "delta": -0.6698, "gamma": 0.3668, "vega": 0.0058, "theta": -0.0023, "rho": -0.0049, "theo": 0.8805, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T13:01:08", "percent_change": -23.4043, "prev_day_close": 1.17499997653067}, {"option": "ALT261218C00004500", "bid": 0.05, "bid_size": 56.0, "ask": 0.2, "ask_size": 231.0, "iv": 0.6702, "open_interest": 35.0, "volume": 91.0, "delta": 0.2594, "gamma": 0.2783, "vega": 0.0052, "theta": -0.0021, "rho": 0.0017, "theo": 0.1513, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:17:23", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "ALT261218P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.2995, "vega": 0.0048, "theta": -0.0021, "rho": -0.0052, "theo": 1.3179, "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": 1.64999997615814}, {"option": "ALT261218C00005000", "bid": 0.05, "bid_size": 639.0, "ask": 0.15, "ask_size": 528.0, "iv": 0.7444, "open_interest": 1365.0, "volume": 167.0, "delta": 0.1992, "gamma": 0.222, "vega": 0.0045, "theta": -0.002, "rho": 0.0013, "theo": 0.1152, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:51:36", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "ALT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 87.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.835, "gamma": 0.2431, "vega": 0.004, "theta": -0.0019, "rho": -0.0051, "theo": 1.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-24T09:31:55", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "ALT261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 898.0, "iv": 1.1169, "open_interest": 123.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.1804, "vega": 0.0039, "theta": -0.0018, "rho": 0.001, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T11:58:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALT261218P00005500", "bid": 0.25, "bid_size": 1849.0, "ask": 2.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.2013, "vega": 0.0032, "theta": -0.0016, "rho": -0.0049, "theo": 2.2639, "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": 3.10000002384186}, {"option": "ALT261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8763, "open_interest": 448.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.1498, "vega": 0.0034, "theta": -0.0017, "rho": 0.0009, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T09:35:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALT261218P00006000", "bid": 0.7, "bid_size": 120.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.1711, "vega": 0.0026, "theta": -0.0014, "rho": -0.0044, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T15:29:15", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ALT270115C00000500", "bid": 1.7, "bid_size": 99.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 28.0, "volume": 10.0, "delta": 0.9939, "gamma": 0.0086, "vega": 0.0006, "theta": -0.0001, "rho": 0.0014, "theo": 2.8264, "change": 0.05, "open": 2.87, "high": 2.87, "low": 2.73, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T13:02:24", "percent_change": 1.85185, "prev_day_close": 2.70000010728836}, {"option": "ALT270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.016, "open_interest": 2.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0087, "vega": 0.0006, "theta": -0.0005, "rho": -0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-03T13:41:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT270115C00001000", "bid": 2.0, "bid_size": 5.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0257, "vega": 0.0013, "theta": -0.0005, "rho": 0.0028, "theo": 2.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-18T09:53:11", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ALT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 724.0, "iv": 3.1177, "open_interest": 61.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0258, "vega": 0.0013, "theta": -0.0008, "rho": -0.0004, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-11T13:53:37", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALT270115C00001500", "bid": 1.5, "bid_size": 498.0, "ask": 2.45, "ask_size": 388.0, "iv": 1.4831, "open_interest": 101.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0561, "vega": 0.0022, "theta": -0.0009, "rho": 0.004, "theo": 1.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T15:55:47", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "ALT270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 489.0, "iv": 2.1657, "open_interest": 3.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0565, "vega": 0.0022, "theta": -0.0011, "rho": -0.0008, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T12:20:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALT270115C00002000", "bid": 1.25, "bid_size": 556.0, "ask": 1.5, "ask_size": 657.0, "iv": 0.7197, "open_interest": 10783.0, "volume": 3031.0, "delta": 0.896, "gamma": 0.1076, "vega": 0.0035, "theta": -0.0012, "rho": 0.0049, "theo": 1.4438, "change": -0.075, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T10:13:54", "percent_change": -5.08475, "prev_day_close": 1.47500002384186}, {"option": "ALT270115P00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 616.0, "iv": 0.9627, "open_interest": 386.0, "volume": 0.0, "delta": -0.111, "gamma": 0.1086, "vega": 0.0035, "theta": -0.0014, "rho": -0.0014, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T13:10:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALT270115C00002500", "bid": 0.9, "bid_size": 37.0, "ask": 1.05, "ask_size": 166.0, "iv": 0.6856, "open_interest": 111.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.1865, "vega": 0.0051, "theta": -0.0016, "rho": 0.0054, "theo": 1.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-09-10T12:35:35", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "ALT270115P00002500", "bid": 0.05, "bid_size": 922.0, "ask": 0.25, "ask_size": 450.0, "iv": 0.6994, "open_interest": 360.0, "volume": 0.0, "delta": -0.194, "gamma": 0.1892, "vega": 0.0051, "theta": -0.0017, "rho": -0.0024, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T10:20:54", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ALT270115C00003000", "bid": 0.65, "bid_size": 8.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.696, "open_interest": 7326.0, "volume": 0.0, "delta": 0.687, "gamma": 0.2775, "vega": 0.0066, "theta": -0.0019, "rho": 0.0052, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-18T15:36:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALT270115P00003000", "bid": 0.3, "bid_size": 101.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.676, "open_interest": 1265.0, "volume": 0.0, "delta": -0.324, "gamma": 0.2837, "vega": 0.0066, "theta": -0.002, "rho": -0.0038, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T12:07:20", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ALT270115C00003500", "bid": 0.4, "bid_size": 65.0, "ask": 0.5, "ask_size": 476.0, "iv": 0.6931, "open_interest": 12292.0, "volume": 17.0, "delta": 0.5326, "gamma": 0.3218, "vega": 0.0074, "theta": -0.0021, "rho": 0.0043, "theo": 0.4332, "change": -0.005, "open": 0.55, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T12:05:22", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "ALT270115P00003500", "bid": 0.55, "bid_size": 42.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.7136, "open_interest": 15.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.3328, "vega": 0.0074, "theta": -0.0021, "rho": -0.0054, "theo": 0.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T13:54:07", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALT270115C00004000", "bid": 0.25, "bid_size": 1765.0, "ask": 0.3, "ask_size": 1551.0, "iv": 0.665, "open_interest": 10849.0, "volume": 123.0, "delta": 0.4029, "gamma": 0.3007, "vega": 0.0072, "theta": -0.0021, "rho": 0.0033, "theo": 0.2973, "change": 0.005, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T14:47:27", "percent_change": 1.81818, "prev_day_close": 0.275000005960464}, {"option": "ALT270115P00004000", "bid": 0.1, "bid_size": 2311.0, "ask": 1.15, "ask_size": 791.0, "iv": 0.0, "open_interest": 1400.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.3155, "vega": 0.007, "theta": -0.0021, "rho": -0.0066, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T12:55:05", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ALT270115C00004500", "bid": 0.2, "bid_size": 89.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.7458, "open_interest": 390.0, "volume": 195.0, "delta": 0.3138, "gamma": 0.2579, "vega": 0.0066, "theta": -0.0021, "rho": 0.0026, "theo": 0.2229, "change": 0.08, "open": 0.23, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T14:39:48", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "ALT270115P00004500", "bid": 1.0, "bid_size": 342.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.2747, "vega": 0.0063, "theta": -0.002, "rho": -0.0072, "theo": 1.3815, "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": 1.6999999769032}, {"option": "ALT270115C00005000", "bid": 0.15, "bid_size": 255.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.7868, "open_interest": 12505.0, "volume": 138.0, "delta": 0.2543, "gamma": 0.2181, "vega": 0.0059, "theta": -0.002, "rho": 0.0021, "theo": 0.1784, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:39:48", "percent_change": 2.85714, "prev_day_close": 0.175000004470348}, {"option": "ALT270115P00005000", "bid": 1.7, "bid_size": 674.0, "ask": 1.9, "ask_size": 53.0, "iv": 0.7206, "open_interest": 1329.0, "volume": 10.0, "delta": -0.7736, "gamma": 0.236, "vega": 0.0055, "theta": -0.0019, "rho": -0.0075, "theo": 1.8372, "change": -0.02, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T10:17:53", "percent_change": -1.08108, "prev_day_close": 1.85000000149012}, {"option": "ALT270115C00005500", "bid": 0.05, "bid_size": 54.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.742, "open_interest": 424.0, "volume": 5.0, "delta": 0.2129, "gamma": 0.1861, "vega": 0.0054, "theta": -0.0019, "rho": 0.0018, "theo": 0.1492, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:31:37", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "ALT270115P00005500", "bid": 2.15, "bid_size": 35.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.2046, "vega": 0.0048, "theta": -0.0018, "rho": -0.0076, "theo": 2.3083, "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": 2.8999999165535}, {"option": "ALT270115C00006000", "bid": 0.05, "bid_size": 14.0, "ask": 0.15, "ask_size": 98.0, "iv": 0.8237, "open_interest": 257.0, "volume": 117.0, "delta": 0.1829, "gamma": 0.161, "vega": 0.0049, "theta": -0.0018, "rho": 0.0015, "theo": 0.1287, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:20:09", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "ALT270115P00006000", "bid": 1.9, "bid_size": 193.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.1797, "vega": 0.0042, "theta": -0.0017, "rho": -0.0075, "theo": 2.7883, "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": 2.89999997615814}, {"option": "ALT270115C00007000", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.9612, "open_interest": 6690.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.1255, "vega": 0.0042, "theta": -0.0017, "rho": 0.0012, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:15:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALT270115P00007000", "bid": 3.1, "bid_size": 732.0, "ask": 4.3, "ask_size": 583.0, "iv": 0.0, "open_interest": 560.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.145, "vega": 0.0033, "theta": -0.0015, "rho": -0.0071, "theo": 3.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-07-17T09:41:11", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ALT270115C00010000", "bid": 0.05, "bid_size": 4.0, "ask": 0.1, "ask_size": 54.0, "iv": 1.1788, "open_interest": 10555.0, "volume": 4.0, "delta": 0.0864, "gamma": 0.074, "vega": 0.0029, "theta": -0.0014, "rho": 0.0007, "theo": 0.0637, "change": 0.065, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:35:31", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "ALT270115P00010000", "bid": 6.3, "bid_size": 456.0, "ask": 7.8, "ask_size": 458.0, "iv": 1.8842, "open_interest": 321.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.1006, "vega": 0.0014, "theta": -0.0011, "rho": -0.0045, "theo": 6.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-06-03T11:23:21", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ALT270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 922.0, "iv": 1.3915, "open_interest": 1317.0, "volume": 4.0, "delta": 0.0688, "gamma": 0.0578, "vega": 0.0024, "theta": -0.0012, "rho": 0.0006, "theo": 0.0516, "change": -0.06, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:35:31", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "ALT270115P00012000", "bid": 6.7, "bid_size": 29.0, "ask": 10.8, "ask_size": 50.0, "iv": 1.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.069, "vega": 0.0006, "theta": -0.0008, "rho": -0.0019, "theo": 8.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2025-12-22T10:49:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ALT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1472.0, "iv": 2.1305, "open_interest": 1861.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0435, "vega": 0.002, "theta": -0.0011, "rho": 0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T12:24:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALT270115P00015000", "bid": 9.7, "bid_size": 30.0, "ask": 13.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0103, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-03-16T15:28:00", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ALT270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1689.0, "iv": 1.7146, "open_interest": 2858.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0373, "vega": 0.0018, "theta": -0.001, "rho": 0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T12:24:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALT270115P00017000", "bid": 11.7, "bid_size": 29.0, "ask": 15.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-03-16T15:28:00", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 59.0, "iv": 1.4102, "open_interest": 18015.0, "volume": 136.0, "delta": 0.0386, "gamma": 0.0308, "vega": 0.0015, "theta": -0.0009, "rho": 0.0003, "theo": 0.0301, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:12:38", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ALT270115P00020000", "bid": 14.6, "bid_size": 30.0, "ask": 18.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 16.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-03-31T11:29:16", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "ALT270319C00000500", "bid": 0.8, "bid_size": 499.0, "ask": 4.9, "ask_size": 886.0, "iv": 1.7206, "open_interest": 219.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0093, "vega": 0.0008, "theta": 0.0, "rho": 0.002, "theo": 2.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-18T10:10:54", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ALT270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.6325, "open_interest": 500.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0094, "vega": 0.0009, "theta": -0.0004, "rho": -0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-07T12:23:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALT270319C00001000", "bid": 2.1, "bid_size": 21.0, "ask": 4.4, "ask_size": 368.0, "iv": 6.1247, "open_interest": 2.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0271, "vega": 0.0019, "theta": -0.0004, "rho": 0.0039, "theo": 2.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-18T09:53:43", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ALT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 2.5284, "open_interest": 10.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0273, "vega": 0.0019, "theta": -0.0007, "rho": -0.0009, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T15:51:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALT270319C00001500", "bid": 1.7, "bid_size": 6.0, "ask": 3.6, "ask_size": 376.0, "iv": 2.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0564, "vega": 0.0032, "theta": -0.0007, "rho": 0.0055, "theo": 1.9549, "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": 2.0}, {"option": "ALT270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 1.7596, "open_interest": 3.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.057, "vega": 0.0032, "theta": -0.001, "rho": -0.0016, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-03T12:26:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALT270319C00002000", "bid": 1.25, "bid_size": 6.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.2337, "open_interest": 7.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0991, "vega": 0.0049, "theta": -0.0011, "rho": 0.0066, "theo": 1.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T13:03:52", "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "ALT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.9471, "open_interest": 21.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.1006, "vega": 0.0049, "theta": -0.0013, "rho": -0.0027, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T14:25:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ALT270319C00002500", "bid": 0.85, "bid_size": 39.0, "ask": 1.6, "ask_size": 323.0, "iv": 0.9066, "open_interest": 71.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.151, "vega": 0.0067, "theta": -0.0014, "rho": 0.0071, "theo": 1.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T11:31:36", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ALT270319P00002500", "bid": 0.25, "bid_size": 45.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.811, "open_interest": 6.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.1542, "vega": 0.0067, "theta": -0.0015, "rho": -0.0043, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-19T12:56:36", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALT270319C00003000", "bid": 0.75, "bid_size": 95.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.7184, "open_interest": 225.0, "volume": 24.0, "delta": 0.6972, "gamma": 0.1971, "vega": 0.0082, "theta": -0.0017, "rho": 0.007, "theo": 0.8787, "change": 0.375, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T12:19:08", "percent_change": 78.9474, "prev_day_close": 0.4749999884516}, {"option": "ALT270319P00003000", "bid": 0.45, "bid_size": 35.0, "ask": 1.2, "ask_size": 331.0, "iv": 1.1742, "open_interest": 16.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.2029, "vega": 0.0082, "theta": -0.0018, "rho": -0.0062, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T14:07:18", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ALT270319C00003500", "bid": 0.6, "bid_size": 33.0, "ask": 0.7, "ask_size": 172.0, "iv": 0.7588, "open_interest": 1048.0, "volume": 0.0, "delta": 0.59, "gamma": 0.2214, "vega": 0.009, "theta": -0.0019, "rho": 0.0063, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T10:27:26", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALT270319P00003500", "bid": 0.75, "bid_size": 45.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.2305, "vega": 0.009, "theta": -0.0019, "rho": -0.0082, "theo": 0.7857, "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": 1.70000001788139}, {"option": "ALT270319C00004000", "bid": 0.45, "bid_size": 39.0, "ask": 0.6, "ask_size": 884.0, "iv": 0.7949, "open_interest": 2685.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.2233, "vega": 0.0092, "theta": -0.002, "rho": 0.0055, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T11:15:58", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ALT270319P00004000", "bid": 1.1, "bid_size": 25.0, "ask": 1.75, "ask_size": 98.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.2354, "vega": 0.0091, "theta": -0.002, "rho": -0.0099, "theo": 1.1326, "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": 1.79999995231628}, {"option": "ALT270319C00004500", "bid": 0.35, "bid_size": 26.0, "ask": 0.45, "ask_size": 335.0, "iv": 0.79, "open_interest": 301.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.2122, "vega": 0.009, "theta": -0.002, "rho": 0.0047, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-16T14:08:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALT270319P00004500", "bid": 1.45, "bid_size": 24.0, "ask": 1.65, "ask_size": 68.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.227, "vega": 0.0088, "theta": -0.002, "rho": -0.0111, "theo": 1.5287, "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": 2.17500007152557}, {"option": "ALT270319C00005000", "bid": 0.3, "bid_size": 43.0, "ask": 0.4, "ask_size": 624.0, "iv": 0.8389, "open_interest": 94.0, "volume": 2.0, "delta": 0.3582, "gamma": 0.1962, "vega": 0.0086, "theta": -0.002, "rho": 0.0041, "theo": 0.3415, "change": -0.075, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:42:09", "percent_change": -17.6471, "prev_day_close": 0.424999989569187}, {"option": "ALT270319P00005000", "bid": 1.7, "bid_size": 30.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.7581, "open_interest": 5.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.2133, "vega": 0.0082, "theta": -0.0019, "rho": -0.0119, "theo": 1.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-03T11:17:27", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "ALT270319C00005500", "bid": 0.25, "bid_size": 51.0, "ask": 0.35, "ask_size": 389.0, "iv": 0.8674, "open_interest": 10.0, "volume": 53.0, "delta": 0.3114, "gamma": 0.1797, "vega": 0.0081, "theta": -0.0019, "rho": 0.0036, "theo": 0.2904, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:27:48", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "ALT270319P00005500", "bid": 2.2, "bid_size": 10.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.1986, "vega": 0.0076, "theta": -0.0018, "rho": -0.0124, "theo": 2.4041, "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": 2.59999996423721}, {"option": "ALT270319C00006000", "bid": 0.15, "bid_size": 57.0, "ask": 0.3, "ask_size": 792.0, "iv": 0.8457, "open_interest": 122.0, "volume": 1.0, "delta": 0.2743, "gamma": 0.1642, "vega": 0.0077, "theta": -0.0018, "rho": 0.0032, "theo": 0.252, "change": -0.005, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T10:31:05", "percent_change": -2.22223, "prev_day_close": 0.225000008940697}, {"option": "ALT270319P00006000", "bid": 2.4, "bid_size": 20.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.1848, "vega": 0.0069, "theta": -0.0018, "rho": -0.0126, "theo": 2.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T15:29:15", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ALT280121C00000500", "bid": 2.25, "bid_size": 551.0, "ask": 3.1, "ask_size": 494.0, "iv": 0.0, "open_interest": 378.0, "volume": 13.0, "delta": 1.0, "gamma": 0.0076, "vega": 0.0021, "theta": 0.0, "rho": 0.0027, "theo": 3.1413, "change": -0.1, "open": 2.99, "high": 3.02, "low": 2.85, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T13:32:07", "percent_change": -3.33333, "prev_day_close": 3.0}, {"option": "ALT280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2446.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0079, "vega": 0.0022, "theta": -0.0004, "rho": -0.003, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-17T10:07:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALT280121C00001000", "bid": 2.05, "bid_size": 432.0, "ask": 3.7, "ask_size": 412.0, "iv": 1.6443, "open_interest": 131.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0207, "vega": 0.0043, "theta": -0.0003, "rho": 0.0061, "theo": 2.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-10T10:23:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALT280121P00001000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 2404.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0215, "vega": 0.0044, "theta": -0.0006, "rho": -0.0055, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T12:25:56", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ALT280121C00001500", "bid": 0.4, "bid_size": 391.0, "ask": 5.0, "ask_size": 384.0, "iv": 1.6259, "open_interest": 44.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.038, "vega": 0.0065, "theta": -0.0005, "rho": 0.0092, "theo": 2.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-11T10:35:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALT280121P00001500", "bid": 0.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 2425.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0398, "vega": 0.0066, "theta": -0.0008, "rho": -0.008, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T12:30:26", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALT280121C00002000", "bid": 1.1, "bid_size": 13.0, "ask": 3.2, "ask_size": 34.0, "iv": 1.1023, "open_interest": 209.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0592, "vega": 0.0086, "theta": -0.0006, "rho": 0.0119, "theo": 2.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-25T15:43:39", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ALT280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.9435, "open_interest": 12.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0626, "vega": 0.0087, "theta": -0.0009, "rho": -0.0107, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T13:45:01", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "ALT280121C00002500", "bid": 0.15, "bid_size": 1078.0, "ask": 5.0, "ask_size": 377.0, "iv": 1.7892, "open_interest": 22.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0829, "vega": 0.0106, "theta": -0.0008, "rho": 0.0139, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-02T15:20:19", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ALT280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2099.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.089, "vega": 0.0108, "theta": -0.001, "rho": -0.0138, "theo": 0.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-15T11:51:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALT280121C00003000", "bid": 1.25, "bid_size": 5.0, "ask": 1.55, "ask_size": 476.0, "iv": 0.7683, "open_interest": 17605.0, "volume": 105.0, "delta": 0.7875, "gamma": 0.1062, "vega": 0.0125, "theta": -0.0009, "rho": 0.015, "theo": 1.4573, "change": -0.175, "open": 1.54, "high": 1.54, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T14:40:59", "percent_change": -11.8644, "prev_day_close": 1.47500002384186}, {"option": "ALT280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 529.0, "iv": 1.0204, "open_interest": 23.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.1161, "vega": 0.0126, "theta": -0.001, "rho": -0.0171, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T10:27:26", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ALT280121C00003500", "bid": 1.1, "bid_size": 263.0, "ask": 1.55, "ask_size": 659.0, "iv": 0.8421, "open_interest": 145.0, "volume": 5.0, "delta": 0.7232, "gamma": 0.1249, "vega": 0.0139, "theta": -0.001, "rho": 0.0152, "theo": 1.2288, "change": 0.055, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T13:51:46", "percent_change": 4.48979, "prev_day_close": 1.22500002384186}, {"option": "ALT280121P00003500", "bid": 0.9, "bid_size": 5.0, "ask": 3.6, "ask_size": 2287.0, "iv": 1.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.1395, "vega": 0.0139, "theta": -0.0011, "rho": -0.0204, "theo": 1.1241, "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": 2.50000009685755}, {"option": "ALT280121C00004000", "bid": 1.05, "bid_size": 183.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.8028, "open_interest": 1256.0, "volume": 308.0, "delta": 0.6623, "gamma": 0.1364, "vega": 0.0149, "theta": -0.001, "rho": 0.0148, "theo": 1.0564, "change": -0.1, "open": 1.15, "high": 1.19, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:59:00", "percent_change": -8.69565, "prev_day_close": 1.15000000596046}, {"option": "ALT280121P00004000", "bid": 0.1, "bid_size": 2209.0, "ask": 4.4, "ask_size": 2234.0, "iv": 1.3541, "open_interest": 17.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.1559, "vega": 0.0147, "theta": -0.0012, "rho": -0.0233, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-10T15:24:25", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ALT280121C00004500", "bid": 0.5, "bid_size": 796.0, "ask": 1.7, "ask_size": 970.0, "iv": 0.8683, "open_interest": 873.0, "volume": 0.0, "delta": 0.609, "gamma": 0.1412, "vega": 0.0154, "theta": -0.0011, "rho": 0.0141, "theo": 0.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T10:28:35", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ALT280121P00004500", "bid": 0.2, "bid_size": 2236.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.4422, "open_interest": 43.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.1653, "vega": 0.0149, "theta": -0.0012, "rho": -0.0259, "theo": 1.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-07-10T12:32:17", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ALT280121C00005000", "bid": 0.75, "bid_size": 23.0, "ask": 1.0, "ask_size": 136.0, "iv": 0.7909, "open_interest": 1361.0, "volume": 27.0, "delta": 0.5642, "gamma": 0.1416, "vega": 0.0157, "theta": -0.0011, "rho": 0.0134, "theo": 0.8388, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.79, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:40:57", "percent_change": -20.0, "prev_day_close": 1.00000002980232}, {"option": "ALT280121P00005000", "bid": 2.1, "bid_size": 302.0, "ask": 4.0, "ask_size": 376.0, "iv": 1.3576, "open_interest": 43.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.1696, "vega": 0.0148, "theta": -0.0012, "rho": -0.0279, "theo": 2.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-03-26T14:10:13", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ALT280121C00005500", "bid": 0.6, "bid_size": 606.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.7542, "open_interest": 403.0, "volume": 2.0, "delta": 0.5271, "gamma": 0.1396, "vega": 0.0158, "theta": -0.0012, "rho": 0.0127, "theo": 0.7699, "change": 0.055, "open": 0.85, "high": 0.85, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T13:32:15", "percent_change": 8.14815, "prev_day_close": 0.675000011920929}, {"option": "ALT280121P00005500", "bid": 2.5, "bid_size": 104.0, "ask": 4.2, "ask_size": 77.0, "iv": 1.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.1709, "vega": 0.0146, "theta": -0.0012, "rho": -0.0296, "theo": 2.6237, "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": 3.0}, {"option": "ALT280121C00007000", "bid": 0.45, "bid_size": 399.0, "ask": 0.8, "ask_size": 1034.0, "iv": 0.8251, "open_interest": 2257.0, "volume": 4.0, "delta": 0.4477, "gamma": 0.1287, "vega": 0.0155, "theta": -0.0012, "rho": 0.0109, "theo": 0.6383, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:43:49", "percent_change": 4.34783, "prev_day_close": 0.574999988079071}, {"option": "ALT280121P00007000", "bid": 2.5, "bid_size": 360.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.7286, "open_interest": 43.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.1682, "vega": 0.0131, "theta": -0.0012, "rho": -0.0319, "theo": 3.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-13T09:50:27", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ALT280121C00010000", "bid": 0.35, "bid_size": 15.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8797, "open_interest": 8735.0, "volume": 161.0, "delta": 0.3604, "gamma": 0.1091, "vega": 0.0145, "theta": -0.0013, "rho": 0.0088, "theo": 0.5091, "change": -0.075, "open": 0.45, "high": 0.52, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:04:10", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "ALT280121P00010000", "bid": 6.6, "bid_size": 322.0, "ask": 8.0, "ask_size": 444.0, "iv": 1.2861, "open_interest": 103.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.1608, "vega": 0.0098, "theta": -0.0012, "rho": -0.0306, "theo": 6.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-06-17T12:22:16", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ALT290119C00000500", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0042, "vega": 0.0021, "theta": 0.0, "rho": 0.0025, "theo": 3.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-09-17T11:50:51", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ALT290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0047, "vega": 0.0022, "theta": -0.0002, "rho": -0.006, "theo": 0.292, "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": 2.5}, {"option": "ALT290119C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0127, "vega": 0.0048, "theta": 0.0, "rho": 0.0064, "theo": 3.1047, "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": 2.5}, {"option": "ALT290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0141, "vega": 0.005, "theta": -0.0004, "rho": -0.0111, "theo": 0.4797, "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": 2.5}, {"option": "ALT290119C00001500", "bid": 2.3, "bid_size": 5.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.9754, "open_interest": 5.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0237, "vega": 0.0074, "theta": -0.0002, "rho": 0.0105, "theo": 2.8211, "change": -0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:23:09", "percent_change": -15.493, "prev_day_close": 3.55000007152557}, {"option": "ALT290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0263, "vega": 0.0077, "theta": -0.0005, "rho": -0.0158, "theo": 0.6476, "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": 2.5}, {"option": "ALT290119C00002000", "bid": 0.3, "bid_size": 28.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0363, "vega": 0.0099, "theta": -0.0003, "rho": 0.0142, "theo": 2.5404, "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": 2.54999995231628}, {"option": "ALT290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0409, "vega": 0.0103, "theta": -0.0006, "rho": -0.0205, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T14:03:22", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ALT290119C00002500", "bid": 0.2, "bid_size": 3.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0496, "vega": 0.0123, "theta": -0.0004, "rho": 0.0172, "theo": 2.2768, "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": 2.50000008940697}, {"option": "ALT290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.057, "vega": 0.0126, "theta": -0.0007, "rho": -0.0253, "theo": 1.0142, "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": 2.52500000596046}, {"option": "ALT290119C00003000", "bid": 0.2, "bid_size": 44.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.3457, "open_interest": 1.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0626, "vega": 0.0144, "theta": -0.0005, "rho": 0.0195, "theo": 2.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T10:36:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALT290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0735, "vega": 0.0147, "theta": -0.0007, "rho": -0.03, "theo": 1.2394, "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": 2.5}, {"option": "ALT290119C00003500", "bid": 1.3, "bid_size": 112.0, "ask": 5.0, "ask_size": 32.0, "iv": 2.0715, "open_interest": 11.0, "volume": 1.0, "delta": 0.8376, "gamma": 0.0741, "vega": 0.0161, "theta": -0.0006, "rho": 0.0209, "theo": 1.839, "change": 0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:41:57", "percent_change": 33.3333, "prev_day_close": 1.5}, {"option": "ALT290119P00003500", "bid": 0.1, "bid_size": 950.0, "ask": 5.0, "ask_size": 35.0, "iv": 1.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0892, "vega": 0.0164, "theta": -0.0008, "rho": -0.0345, "theo": 1.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-17T12:18:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALT290119C00004000", "bid": 0.35, "bid_size": 466.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0832, "vega": 0.0175, "theta": -0.0007, "rho": 0.0216, "theo": 1.6728, "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": 2.5}, {"option": "ALT290119P00004000", "bid": 0.2, "bid_size": 640.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.1029, "vega": 0.0176, "theta": -0.0008, "rho": -0.0389, "theo": 1.8079, "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": 2.5}, {"option": "ALT290119C00004500", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 34.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0899, "vega": 0.0186, "theta": -0.0007, "rho": 0.0219, "theo": 1.5391, "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": 2.5}, {"option": "ALT290119P00004500", "bid": 0.4, "bid_size": 6.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.1143, "vega": 0.0184, "theta": -0.0009, "rho": -0.0426, "theo": 2.1489, "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": 2.5}, {"option": "ALT290119C00005000", "bid": 0.5, "bid_size": 488.0, "ask": 4.9, "ask_size": 687.0, "iv": 1.6436, "open_interest": 2.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0944, "vega": 0.0195, "theta": -0.0008, "rho": 0.0218, "theo": 1.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T10:17:59", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALT290119P00005000", "bid": 0.6, "bid_size": 6.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.1234, "vega": 0.0189, "theta": -0.0009, "rho": -0.0459, "theo": 2.5206, "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": 2.5}, {"option": "ALT290119C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 52.0, "iv": 1.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0971, "vega": 0.0201, "theta": -0.0008, "rho": 0.0215, "theo": 1.3464, "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": 2.5}, {"option": "ALT290119P00005500", "bid": 0.9, "bid_size": 6.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.1304, "vega": 0.0191, "theta": -0.0009, "rho": -0.0487, "theo": 2.9161, "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": 3.0}, {"option": "ALT290119C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.5966, "open_interest": 1.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0995, "vega": 0.021, "theta": -0.0009, "rho": 0.0203, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T10:52:44", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ALT290119P00007000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.1446, "vega": 0.0187, "theta": -0.001, "rho": -0.0542, "theo": 4.1961, "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": 4.5}], "symbol": "ALT", "security_type": "stock", "exchange_id": 2, "current_price": 3.2701, "price_change": 0.0201, "price_change_percent": 0.6185, "bid": 3.27, "ask": 3.28, "bid_size": 10700, "ask_size": 26200, "open": 3.31, "high": 3.3404, "low": 3.24, "close": 3.2701, "prev_day_close": 3.25, "volume": 2639104, "iv30": 66.042, "iv30_change": 4.118, "iv30_change_percent": 6.6501, "seqno": 7495457485, "last_trade_time": "2026-09-21T15:16:56", "tick": "down"}, "symbol": "ALT"}