{"timestamp": "2026-11-09 23:55:59", "data": {"options": [{"option": "ALTL261120C00035000", "bid": 1.95, "bid_size": 202.0, "ask": 5.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0555, "vega": 0.0169, "theta": -0.0506, "rho": 0.01, "theo": 4.3283, "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": 3.67499995231628}, {"option": "ALTL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0562, "vega": 0.017, "theta": -0.0517, "rho": -0.0021, "theo": 0.4224, "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": 1.10000002384186}, {"option": "ALTL261120C00036000", "bid": 1.05, "bid_size": 202.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0718, "vega": 0.0197, "theta": -0.0537, "rho": 0.0097, "theo": 3.4283, "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": 2.82500010728836}, {"option": "ALTL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0728, "vega": 0.0198, "theta": -0.0548, "rho": -0.0026, "theo": 0.5225, "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": 1.17499995231628}, {"option": "ALTL261120C00037000", "bid": 0.15, "bid_size": 502.0, "ask": 3.9, "ask_size": 202.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0916, "vega": 0.0229, "theta": -0.0573, "rho": 0.009, "theo": 2.592, "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": 2.02500000037253}, {"option": "ALTL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 202.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.093, "vega": 0.0229, "theta": -0.0584, "rho": -0.0034, "theo": 0.6874, "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": 1.25}, {"option": "ALTL261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.109, "vega": 0.0257, "theta": -0.0615, "rho": 0.0079, "theo": 1.8836, "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": "ALTL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.1109, "vega": 0.0258, "theta": -0.0626, "rho": -0.0043, "theo": 0.9824, "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": 1.39999997615814}, {"option": "ALTL261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.1122, "vega": 0.0269, "theta": -0.0659, "rho": 0.0066, "theo": 1.3812, "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": 1.29999995231628}, {"option": "ALTL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 202.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.1142, "vega": 0.0268, "theta": -0.067, "rho": -0.0054, "theo": 1.4853, "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": "ALTL261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.101, "vega": 0.0263, "theta": -0.0695, "rho": 0.0053, "theo": 1.079, "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": 1.14999997615814}, {"option": "ALTL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.1029, "vega": 0.0259, "theta": -0.0706, "rho": -0.0062, "theo": 2.1893, "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": 2.07500000298023}, {"option": "ALTL261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0859, "vega": 0.0247, "theta": -0.0719, "rho": 0.0044, "theo": 0.8988, "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": 1.04999995231628}, {"option": "ALTL261120P00041000", "bid": 0.6, "bid_size": 202.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0876, "vega": 0.0242, "theta": -0.0729, "rho": -0.0067, "theo": 3.0146, "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": 2.8500000834465}, {"option": "ALTL261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0725, "vega": 0.023, "theta": -0.0732, "rho": 0.0037, "theo": 0.782, "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": 1.0}, {"option": "ALTL261120P00042000", "bid": 1.5, "bid_size": 202.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.074, "vega": 0.0224, "theta": -0.0743, "rho": -0.0073, "theo": 3.9019, "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": 3.79999989271164}, {"option": "ALTL261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0616, "vega": 0.0213, "theta": -0.0739, "rho": 0.0032, "theo": 0.6997, "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": 1.0}, {"option": "ALTL261120P00043000", "bid": 2.45, "bid_size": 202.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0629, "vega": 0.0208, "theta": -0.0749, "rho": -0.0075, "theo": 4.8239, "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": 4.74999988079071}, {"option": "ALTL261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.053, "vega": 0.0199, "theta": -0.0741, "rho": 0.0028, "theo": 0.6379, "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": 1.0}, {"option": "ALTL261120P00044000", "bid": 3.5, "bid_size": 202.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0542, "vega": 0.0192, "theta": -0.0752, "rho": -0.0077, "theo": 5.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "ALTL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0461, "vega": 0.0186, "theta": -0.0741, "rho": 0.0024, "theo": 0.5893, "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": 1.0}, {"option": "ALTL261120P00045000", "bid": 4.5, "bid_size": 202.0, "ask": 8.2, "ask_size": 42.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0472, "vega": 0.0178, "theta": -0.075, "rho": -0.0076, "theo": 6.7193, "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": 6.75}, {"option": "ALTL261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0406, "vega": 0.0174, "theta": -0.0738, "rho": 0.0022, "theo": 0.5498, "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": 1.0}, {"option": "ALTL261120P00046000", "bid": 5.5, "bid_size": 202.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0416, "vega": 0.0166, "theta": -0.0747, "rho": -0.0078, "theo": 7.6818, "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": 7.75}, {"option": "ALTL261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0361, "vega": 0.0164, "theta": -0.0734, "rho": 0.002, "theo": 0.5168, "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": 1.0}, {"option": "ALTL261120P00047000", "bid": 6.5, "bid_size": 202.0, "ask": 10.2, "ask_size": 42.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.037, "vega": 0.0156, "theta": -0.0742, "rho": -0.008, "theo": 8.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ALTL261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0324, "vega": 0.0155, "theta": -0.0728, "rho": 0.0018, "theo": 0.4888, "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": 1.0}, {"option": "ALTL261120P00048000", "bid": 7.5, "bid_size": 202.0, "ask": 11.2, "ask_size": 42.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0333, "vega": 0.0148, "theta": -0.0737, "rho": -0.0081, "theo": 9.6248, "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": 9.75}, {"option": "ALTL261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 1.402, "open_interest": 10.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0293, "vega": 0.0147, "theta": -0.0723, "rho": 0.0017, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-11T12:39:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALTL261120P00049000", "bid": 8.5, "bid_size": 202.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0301, "vega": 0.0139, "theta": -0.0731, "rho": -0.008, "theo": 10.6018, "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": 10.75}, {"option": "ALTL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 1.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0267, "vega": 0.014, "theta": -0.0717, "rho": 0.0016, "theo": 0.4432, "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": 1.0}, {"option": "ALTL261120P00050000", "bid": 9.5, "bid_size": 202.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0274, "vega": 0.0131, "theta": -0.0724, "rho": -0.008, "theo": 11.5823, "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": 11.75}, {"option": "ALTL261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 1.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0244, "vega": 0.0133, "theta": -0.071, "rho": 0.0015, "theo": 0.4243, "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": 1.0}, {"option": "ALTL261120P00051000", "bid": 10.5, "bid_size": 202.0, "ask": 14.2, "ask_size": 42.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0251, "vega": 0.0125, "theta": -0.0716, "rho": -0.0082, "theo": 12.5647, "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": 12.75}, {"option": "ALTL261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 1.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0225, "vega": 0.0128, "theta": -0.0704, "rho": 0.0014, "theo": 0.4075, "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": 1.0}, {"option": "ALTL261120P00052000", "bid": 11.5, "bid_size": 202.0, "ask": 15.2, "ask_size": 42.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0231, "vega": 0.0119, "theta": -0.0709, "rho": -0.008, "theo": 13.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ALTL261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 1.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0208, "vega": 0.0122, "theta": -0.0697, "rho": 0.0013, "theo": 0.3923, "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": 1.0}, {"option": "ALTL261120P00053000", "bid": 12.5, "bid_size": 202.0, "ask": 16.2, "ask_size": 42.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0214, "vega": 0.0114, "theta": -0.0702, "rho": -0.0081, "theo": 14.5349, "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": 14.7500004768372}, {"option": "ALTL261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0194, "vega": 0.0118, "theta": -0.069, "rho": 0.0012, "theo": 0.3785, "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": 1.0}, {"option": "ALTL261120P00054000", "bid": 13.5, "bid_size": 202.0, "ask": 17.2, "ask_size": 42.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0199, "vega": 0.0109, "theta": -0.0695, "rho": -0.0082, "theo": 15.522, "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": 15.7500004768372}, {"option": "ALTL261218C00032000", "bid": 5.0, "bid_size": 200.0, "ask": 9.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0273, "vega": 0.0248, "theta": -0.0169, "rho": 0.0303, "theo": 7.6699, "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": 6.74999976158142}, {"option": "ALTL261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 202.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0278, "vega": 0.025, "theta": -0.0179, "rho": -0.0049, "theo": 0.4331, "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": 1.17499995231628}, {"option": "ALTL261218C00033000", "bid": 3.9, "bid_size": 200.0, "ask": 7.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0331, "vega": 0.0278, "theta": -0.0176, "rho": 0.0305, "theo": 6.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "ALTL261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0337, "vega": 0.0281, "theta": -0.0186, "rho": -0.0057, "theo": 0.4857, "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": 1.25}, {"option": "ALTL261218C00034000", "bid": 3.1, "bid_size": 200.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0403, "vega": 0.0311, "theta": -0.0183, "rho": 0.0304, "theo": 5.7965, "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": 4.97499990463257}, {"option": "ALTL261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0412, "vega": 0.0314, "theta": -0.0193, "rho": -0.0067, "theo": 0.5531, "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": 1.29999995231628}, {"option": "ALTL261218C00035000", "bid": 2.25, "bid_size": 202.0, "ask": 6.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0493, "vega": 0.035, "theta": -0.0191, "rho": 0.03, "theo": 4.8887, "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": 4.02499997615814}, {"option": "ALTL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0507, "vega": 0.0354, "theta": -0.0201, "rho": -0.0079, "theo": 0.6433, "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": 1.35000002384186}, {"option": "ALTL261218C00036000", "bid": 1.35, "bid_size": 202.0, "ask": 5.3, "ask_size": 202.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0604, "vega": 0.0394, "theta": -0.02, "rho": 0.0291, "theo": 4.016, "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": 3.20000010728836}, {"option": "ALTL261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 202.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0624, "vega": 0.0398, "theta": -0.0209, "rho": -0.0095, "theo": 0.7703, "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": "ALTL261218C00037000", "bid": 0.6, "bid_size": 202.0, "ask": 4.5, "ask_size": 202.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0727, "vega": 0.044, "theta": -0.0208, "rho": 0.0275, "theo": 3.2034, "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": 2.5499999076128}, {"option": "ALTL261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 202.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0758, "vega": 0.0444, "theta": -0.0219, "rho": -0.0115, "theo": 0.96, "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": 1.54999995231628}, {"option": "ALTL261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 202.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0838, "vega": 0.0481, "theta": -0.0218, "rho": 0.025, "theo": 2.4932, "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": "ALTL261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0882, "vega": 0.0483, "theta": -0.0231, "rho": -0.0138, "theo": 1.2566, "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": 1.75}, {"option": "ALTL261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.089, "vega": 0.0506, "theta": -0.0229, "rho": 0.0219, "theo": 1.936, "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": "ALTL261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0946, "vega": 0.0502, "theta": -0.0243, "rho": -0.0161, "theo": 1.7117, "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": 1.95000004768372}, {"option": "ALTL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 202.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.086, "vega": 0.0508, "theta": -0.0239, "rho": 0.0186, "theo": 1.5483, "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": 1.42499995231628}, {"option": "ALTL261218P00040000", "bid": 0.2, "bid_size": 202.0, "ask": 4.0, "ask_size": 202.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0923, "vega": 0.0496, "theta": -0.0255, "rho": -0.0181, "theo": 2.3398, "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": 2.42499999701977}, {"option": "ALTL261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 202.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.078, "vega": 0.0492, "theta": -0.0246, "rho": 0.0158, "theo": 1.2931, "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": "ALTL261218P00041000", "bid": 0.85, "bid_size": 202.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0843, "vega": 0.0472, "theta": -0.0264, "rho": -0.0195, "theo": 3.1013, "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": 3.1499999165535}, {"option": "ALTL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 202.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.069, "vega": 0.0469, "theta": -0.0252, "rho": 0.0136, "theo": 1.1216, "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": 1.14999997615814}, {"option": "ALTL261218P00042000", "bid": 1.6, "bid_size": 202.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0749, "vega": 0.044, "theta": -0.0271, "rho": -0.02, "theo": 3.945, "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": 3.89999997615814}, {"option": "ALTL261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0606, "vega": 0.0443, "theta": -0.0256, "rho": 0.0118, "theo": 0.9999, "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": 1.10000002384186}, {"option": "ALTL261218P00043000", "bid": 2.45, "bid_size": 202.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0659, "vega": 0.0408, "theta": -0.0274, "rho": -0.0207, "theo": 4.8371, "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": 4.82500004768372}, {"option": "ALTL261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 202.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0535, "vega": 0.0419, "theta": -0.0258, "rho": 0.0105, "theo": 0.9089, "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": 1.07500004768372}, {"option": "ALTL261218P00044000", "bid": 3.3, "bid_size": 202.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0584, "vega": 0.038, "theta": -0.0277, "rho": -0.0208, "theo": 5.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALTL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0474, "vega": 0.0396, "theta": -0.026, "rho": 0.0094, "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": 1.04999995231628}, {"option": "ALTL261218P00045000", "bid": 4.4, "bid_size": 202.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0518, "vega": 0.0354, "theta": -0.0278, "rho": -0.0215, "theo": 6.6977, "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": 6.74999976158142}, {"option": "ALTL261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0424, "vega": 0.0375, "theta": -0.026, "rho": 0.0085, "theo": 0.7807, "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": 1.04999995231628}, {"option": "ALTL261218P00046000", "bid": 5.4, "bid_size": 202.0, "ask": 9.3, "ask_size": 42.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0464, "vega": 0.033, "theta": -0.0278, "rho": -0.0212, "theo": 7.649, "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": 7.74999976158142}, {"option": "ALTL261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0382, "vega": 0.0356, "theta": -0.026, "rho": 0.0078, "theo": 0.7333, "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": "ALTL261218P00047000", "bid": 6.4, "bid_size": 202.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.042, "vega": 0.0301, "theta": -0.0278, "rho": -0.0209, "theo": 8.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "ALTL261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0346, "vega": 0.0339, "theta": -0.026, "rho": 0.0072, "theo": 0.6931, "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": "ALTL261218P00048000", "bid": 7.4, "bid_size": 202.0, "ask": 11.3, "ask_size": 42.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0381, "vega": 0.0287, "theta": -0.0277, "rho": -0.0206, "theo": 9.5778, "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": 9.74999976158142}, {"option": "ALTL261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0316, "vega": 0.0323, "theta": -0.0259, "rho": 0.0066, "theo": 0.6585, "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": "ALTL261218P00049000", "bid": 8.4, "bid_size": 202.0, "ask": 12.3, "ask_size": 42.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0349, "vega": 0.0272, "theta": -0.0276, "rho": -0.0212, "theo": 10.5498, "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": 10.75}, {"option": "ALTL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 122.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.029, "vega": 0.0309, "theta": -0.0258, "rho": 0.0062, "theo": 0.6283, "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": "ALTL261218P00050000", "bid": 9.4, "bid_size": 202.0, "ask": 13.3, "ask_size": 42.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0322, "vega": 0.0261, "theta": -0.0274, "rho": -0.021, "theo": 11.5247, "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": 11.75}, {"option": "ALTL270219C00035000", "bid": 2.4, "bid_size": 102.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0398, "vega": 0.0647, "theta": -0.0115, "rho": 0.0683, "theo": 5.8522, "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": 3.59999996423721}, {"option": "ALTL270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0419, "vega": 0.0658, "theta": -0.0128, "rho": -0.0262, "theo": 1.3234, "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": 2.45000004768372}, {"option": "ALTL270219C00036000", "bid": 1.6, "bid_size": 102.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0453, "vega": 0.0696, "theta": -0.0119, "rho": 0.0664, "theo": 5.0486, "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": "ALTL270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.048, "vega": 0.0703, "theta": -0.0132, "rho": -0.0295, "theo": 1.5191, "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": 2.45000004768372}, {"option": "ALTL270219C00037000", "bid": 0.9, "bid_size": 102.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0507, "vega": 0.0744, "theta": -0.0123, "rho": 0.0635, "theo": 4.3101, "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": 2.69999990612268}, {"option": "ALTL270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0539, "vega": 0.0748, "theta": -0.0135, "rho": -0.0333, "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": 2.45000004768372}, {"option": "ALTL270219C00038000", "bid": 0.1, "bid_size": 101.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0549, "vega": 0.0784, "theta": -0.0127, "rho": 0.0597, "theo": 3.6627, "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": 2.45000004768372}, {"option": "ALTL270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0586, "vega": 0.0784, "theta": -0.0138, "rho": -0.0378, "theo": 2.1437, "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": 2.45000004768372}, {"option": "ALTL270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0572, "vega": 0.0812, "theta": -0.0132, "rho": 0.055, "theo": 3.1296, "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": 2.45000004768372}, {"option": "ALTL270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.061, "vega": 0.0804, "theta": -0.0142, "rho": -0.0424, "theo": 2.6222, "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": 2.69999990612268}, {"option": "ALTL270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.057, "vega": 0.0824, "theta": -0.0138, "rho": 0.0501, "theo": 2.7169, "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": 2.45000004768372}, {"option": "ALTL270219P00040000", "bid": 0.4, "bid_size": 102.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0606, "vega": 0.0807, "theta": -0.0146, "rho": -0.0469, "theo": 3.2247, "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": "ALTL270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0549, "vega": 0.0823, "theta": -0.0143, "rho": 0.0455, "theo": 2.4094, "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": 2.45000004768372}, {"option": "ALTL270219P00041000", "bid": 1.0, "bid_size": 102.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.058, "vega": 0.0794, "theta": -0.0149, "rho": -0.0509, "theo": 3.9326, "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": 3.5}, {"option": "ALTL270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0517, "vega": 0.0811, "theta": -0.0148, "rho": 0.0414, "theo": 2.1815, "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": 2.45000004768372}, {"option": "ALTL270219P00042000", "bid": 1.7, "bid_size": 102.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0544, "vega": 0.0778, "theta": -0.0152, "rho": -0.0549, "theo": 4.717, "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": 4.30000007152557}, {"option": "ALTL270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0482, "vega": 0.0794, "theta": -0.0152, "rho": 0.0378, "theo": 2.0094, "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": 2.34999990463257}, {"option": "ALTL270219P00043000", "bid": 2.6, "bid_size": 101.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0503, "vega": 0.0752, "theta": -0.0154, "rho": -0.0576, "theo": 5.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ALTL270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0447, "vega": 0.0775, "theta": -0.0156, "rho": 0.0348, "theo": 1.8761, "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": 2.34999990463257}, {"option": "ALTL270219P00044000", "bid": 3.6, "bid_size": 102.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0464, "vega": 0.073, "theta": -0.0155, "rho": -0.0608, "theo": 6.4326, "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": 6.19999992847443}, {"option": "ALTL270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0415, "vega": 0.0754, "theta": -0.016, "rho": 0.0323, "theo": 1.7695, "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": "ALTL270219P00045000", "bid": 4.5, "bid_size": 102.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0429, "vega": 0.0702, "theta": -0.0156, "rho": -0.0633, "theo": 7.3343, "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": 7.19999980926514}, {"option": "ALTL270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0386, "vega": 0.0734, "theta": -0.0162, "rho": 0.0301, "theo": 1.6825, "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": 2.25}, {"option": "ALTL270219P00046000", "bid": 5.5, "bid_size": 102.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0397, "vega": 0.0681, "theta": -0.0157, "rho": -0.065, "theo": 8.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ALTL270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0359, "vega": 0.0715, "theta": -0.0165, "rho": 0.0282, "theo": 1.6095, "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": 2.15000009536743}, {"option": "ALTL270219P00047000", "bid": 6.5, "bid_size": 102.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0369, "vega": 0.0656, "theta": -0.0158, "rho": -0.0676, "theo": 9.1844, "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": 9.19999980926514}, {"option": "ALTL270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0336, "vega": 0.0696, "theta": -0.0167, "rho": 0.0266, "theo": 1.5472, "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": "ALTL270219P00048000", "bid": 7.5, "bid_size": 101.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0345, "vega": 0.0635, "theta": -0.0158, "rho": -0.069, "theo": 10.1259, "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": 10.1000001430511}, {"option": "ALTL270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0315, "vega": 0.0678, "theta": -0.0169, "rho": 0.0251, "theo": 1.4934, "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": 2.09999990463257}, {"option": "ALTL270219P00049000", "bid": 8.5, "bid_size": 101.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0323, "vega": 0.0617, "theta": -0.0159, "rho": -0.0712, "theo": 11.0746, "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": 11.1000003814697}, {"option": "ALTL270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0296, "vega": 0.0661, "theta": -0.0171, "rho": 0.0239, "theo": 1.4461, "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": 2.09999990463257}, {"option": "ALTL270219P00050000", "bid": 9.5, "bid_size": 102.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0304, "vega": 0.0596, "theta": -0.0159, "rho": -0.072, "theo": 12.0291, "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": 12.1000003814697}, {"option": "ALTL270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.028, "vega": 0.0645, "theta": -0.0173, "rho": 0.0228, "theo": 1.404, "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": 2.09999990463257}, {"option": "ALTL270219P00051000", "bid": 10.5, "bid_size": 101.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0288, "vega": 0.058, "theta": -0.016, "rho": -0.0736, "theo": 12.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "ALTL270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0265, "vega": 0.063, "theta": -0.0174, "rho": 0.0217, "theo": 1.3663, "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": 2.09999990463257}, {"option": "ALTL270219P00052000", "bid": 11.4, "bid_size": 101.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0273, "vega": 0.0561, "theta": -0.016, "rho": -0.0735, "theo": 13.9511, "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": 14.1000003814697}, {"option": "ALTL270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0251, "vega": 0.0616, "theta": -0.0175, "rho": 0.0208, "theo": 1.3323, "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": 2.09999990463257}, {"option": "ALTL270219P00053000", "bid": 12.4, "bid_size": 101.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.026, "vega": 0.0544, "theta": -0.016, "rho": -0.0748, "theo": 14.9177, "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": 15.1000003814697}, {"option": "ALTL270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0239, "vega": 0.0603, "theta": -0.0176, "rho": 0.02, "theo": 1.3013, "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": 2.09999990463257}, {"option": "ALTL270219P00054000", "bid": 13.4, "bid_size": 101.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0248, "vega": 0.0532, "theta": -0.016, "rho": -0.076, "theo": 15.8867, "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": 16.1000003814697}, {"option": "ALTL270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0228, "vega": 0.059, "theta": -0.0177, "rho": 0.0192, "theo": 1.2729, "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": 2.09999990463257}, {"option": "ALTL270219P00055000", "bid": 14.4, "bid_size": 101.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0238, "vega": 0.0519, "theta": -0.016, "rho": -0.077, "theo": 16.8579, "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": 17.0}, {"option": "ALTL270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0218, "vega": 0.0579, "theta": -0.0178, "rho": 0.0186, "theo": 1.2467, "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": 2.15000009536743}, {"option": "ALTL270219P00056000", "bid": 15.4, "bid_size": 102.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0229, "vega": 0.0509, "theta": -0.0161, "rho": -0.0762, "theo": 17.8308, "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": 18.0}, {"option": "ALTL270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0209, "vega": 0.0568, "theta": -0.0179, "rho": 0.0179, "theo": 1.2225, "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": 2.15000009536743}, {"option": "ALTL270219P00057000", "bid": 16.4, "bid_size": 101.0, "ask": 21.1, "ask_size": 12.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.022, "vega": 0.049, "theta": -0.0161, "rho": -0.0761, "theo": 18.8062, "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": 19.0}, {"option": "ALTL270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.02, "vega": 0.0557, "theta": -0.018, "rho": 0.0173, "theo": 1.1999, "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": 2.15000009536743}, {"option": "ALTL270219P00058000", "bid": 17.4, "bid_size": 101.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0213, "vega": 0.0479, "theta": -0.0161, "rho": -0.0765, "theo": 19.7828, "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": 20.0}, {"option": "ALTL270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0192, "vega": 0.0547, "theta": -0.018, "rho": 0.0168, "theo": 1.1789, "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": 2.15000009536743}, {"option": "ALTL270219P00059000", "bid": 18.4, "bid_size": 102.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0206, "vega": 0.047, "theta": -0.0161, "rho": -0.0767, "theo": 20.7607, "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": 21.0}, {"option": "ALTL270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0185, "vega": 0.0537, "theta": -0.0181, "rho": 0.0163, "theo": 1.1592, "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": 2.15000009536743}, {"option": "ALTL270219P00060000", "bid": 19.3, "bid_size": 102.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0199, "vega": 0.0458, "theta": -0.0161, "rho": -0.0776, "theo": 21.7398, "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": 22.0}, {"option": "ALTL270521C00035000", "bid": 2.9, "bid_size": 102.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0365, "vega": 0.0916, "theta": -0.0069, "rho": 0.1198, "theo": 6.0591, "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": 3.69999992847443}, {"option": "ALTL270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0384, "vega": 0.0927, "theta": -0.0078, "rho": -0.0526, "theo": 1.6615, "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": 2.45000004768372}, {"option": "ALTL270521C00036000", "bid": 2.2, "bid_size": 102.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0404, "vega": 0.0974, "theta": -0.0072, "rho": 0.1163, "theo": 5.3173, "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": 3.1999998986721}, {"option": "ALTL270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0428, "vega": 0.0984, "theta": -0.008, "rho": -0.0589, "theo": 1.9073, "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": 2.45000004768372}, {"option": "ALTL270521C00037000", "bid": 1.5, "bid_size": 102.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0439, "vega": 0.1028, "theta": -0.0075, "rho": 0.1113, "theo": 4.646, "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": 2.90000005066395}, {"option": "ALTL270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0469, "vega": 0.1034, "theta": -0.0083, "rho": -0.0654, "theo": 2.2275, "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": 2.45000004768372}, {"option": "ALTL270521C00038000", "bid": 0.9, "bid_size": 12.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0464, "vega": 0.1072, "theta": -0.0078, "rho": 0.1051, "theo": 4.0634, "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": 2.59999995306134}, {"option": "ALTL270521P00038000", "bid": 0.3, "bid_size": 11.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.05, "vega": 0.1073, "theta": -0.0086, "rho": -0.0724, "theo": 2.6406, "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": 2.90000005066395}, {"option": "ALTL270521C00039000", "bid": 0.3, "bid_size": 12.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0476, "vega": 0.1102, "theta": -0.0081, "rho": 0.0981, "theo": 3.5809, "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": 2.52500000037253}, {"option": "ALTL270521P00039000", "bid": 0.6, "bid_size": 11.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0516, "vega": 0.1095, "theta": -0.0089, "rho": -0.0792, "theo": 3.1575, "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": 3.1999998986721}, {"option": "ALTL270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0473, "vega": 0.1117, "theta": -0.0084, "rho": 0.0908, "theo": 3.1964, "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": 2.45000004768372}, {"option": "ALTL270521P00040000", "bid": 1.0, "bid_size": 102.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0516, "vega": 0.1099, "theta": -0.0092, "rho": -0.0852, "theo": 3.7755, "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": 3.59999996423721}, {"option": "ALTL270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0459, "vega": 0.1119, "theta": -0.0087, "rho": 0.084, "theo": 2.8965, "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": 2.45000004768372}, {"option": "ALTL270521P00041000", "bid": 1.6, "bid_size": 102.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0503, "vega": 0.1089, "theta": -0.0094, "rho": -0.0905, "theo": 4.4797, "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": 4.30000007152557}, {"option": "ALTL270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0439, "vega": 0.111, "theta": -0.009, "rho": 0.0777, "theo": 2.6632, "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": 2.45000004768372}, {"option": "ALTL270521P00042000", "bid": 2.4, "bid_size": 102.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0481, "vega": 0.107, "theta": -0.0096, "rho": -0.0954, "theo": 5.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALTL270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0416, "vega": 0.1095, "theta": -0.0093, "rho": 0.0722, "theo": 2.4792, "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": 2.45000004768372}, {"option": "ALTL270521P00043000", "bid": 3.3, "bid_size": 102.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0456, "vega": 0.1043, "theta": -0.0098, "rho": -0.0991, "theo": 6.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ALTL270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0392, "vega": 0.1076, "theta": -0.0095, "rho": 0.0672, "theo": 2.3316, "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": 2.45000004768372}, {"option": "ALTL270521P00044000", "bid": 4.2, "bid_size": 102.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.043, "vega": 0.1015, "theta": -0.0099, "rho": -0.1018, "theo": 6.9268, "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": 6.80000019073486}, {"option": "ALTL270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.037, "vega": 0.1056, "theta": -0.0097, "rho": 0.063, "theo": 2.2108, "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": 2.45000004768372}, {"option": "ALTL270521P00045000", "bid": 5.1, "bid_size": 102.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0404, "vega": 0.0986, "theta": -0.01, "rho": -0.1055, "theo": 7.8086, "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": 7.69999980926514}, {"option": "ALTL270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0348, "vega": 0.1034, "theta": -0.0099, "rho": 0.0593, "theo": 2.1098, "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": 2.45000004768372}, {"option": "ALTL270521P00046000", "bid": 6.0, "bid_size": 102.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.038, "vega": 0.0957, "theta": -0.0101, "rho": -0.1072, "theo": 8.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ALTL270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0329, "vega": 0.1013, "theta": -0.0101, "rho": 0.056, "theo": 2.0242, "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": 2.45000004768372}, {"option": "ALTL270521P00047000", "bid": 6.5, "bid_size": 102.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0358, "vega": 0.0929, "theta": -0.0102, "rho": -0.1093, "theo": 9.6249, "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": 9.60000014305115}, {"option": "ALTL270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0311, "vega": 0.0992, "theta": -0.0102, "rho": 0.0531, "theo": 1.9503, "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": 2.45000004768372}, {"option": "ALTL270521P00048000", "bid": 7.4, "bid_size": 102.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0337, "vega": 0.0901, "theta": -0.0102, "rho": -0.1114, "theo": 10.5518, "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": 10.6000003814697}, {"option": "ALTL270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0294, "vega": 0.0972, "theta": -0.0104, "rho": 0.0505, "theo": 1.8856, "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": 2.45000004768372}, {"option": "ALTL270521P00049000", "bid": 8.3, "bid_size": 102.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0319, "vega": 0.0877, "theta": -0.0102, "rho": -0.1144, "theo": 11.4873, "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": 11.6000003814697}, {"option": "ALTL270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0279, "vega": 0.0952, "theta": -0.0105, "rho": 0.0482, "theo": 1.8285, "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": 2.45000004768372}, {"option": "ALTL270521P00050000", "bid": 9.7, "bid_size": 102.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0302, "vega": 0.0856, "theta": -0.0101, "rho": -0.1168, "theo": 12.4294, "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": 12.6000003814697}, {"option": "ALTL270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0266, "vega": 0.0933, "theta": -0.0106, "rho": 0.0461, "theo": 1.7776, "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": 2.45000004768372}, {"option": "ALTL270521P00051000", "bid": 10.5, "bid_size": 102.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0286, "vega": 0.0837, "theta": -0.0101, "rho": -0.1167, "theo": 13.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ALTL270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0253, "vega": 0.0916, "theta": -0.0107, "rho": 0.0443, "theo": 1.7317, "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": 2.45000004768372}, {"option": "ALTL270521P00052000", "bid": 11.7, "bid_size": 102.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0272, "vega": 0.0804, "theta": -0.0101, "rho": -0.1184, "theo": 14.3296, "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": 14.5}, {"option": "ALTL270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0242, "vega": 0.0899, "theta": -0.0108, "rho": 0.0426, "theo": 1.6901, "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": 2.45000004768372}, {"option": "ALTL270521P00053000", "bid": 12.4, "bid_size": 102.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.026, "vega": 0.0786, "theta": -0.01, "rho": -0.1201, "theo": 15.2863, "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": 15.5}, {"option": "ALTL270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0232, "vega": 0.0883, "theta": -0.0109, "rho": 0.041, "theo": 1.652, "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": 2.45000004768372}, {"option": "ALTL270521P00054000", "bid": 13.6, "bid_size": 102.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0248, "vega": 0.0766, "theta": -0.0099, "rho": -0.1218, "theo": 16.2465, "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": 16.5}], "symbol": "ALTL", "security_type": "stock", "exchange_id": 3, "current_price": 38.7581, "price_change": 0.4581, "price_change_percent": 1.1961, "bid": 19.62, "ask": 42.58, "bid_size": 100, "ask_size": 100, "open": 38.58, "high": 38.855, "low": 38.4958, "close": 38.7581, "prev_day_close": 38.3, "volume": 4536, "iv30": 39.4, "iv30_change": -1.106, "iv30_change_percent": -2.7305, "seqno": 10406366384, "last_trade_time": "2026-11-09T13:53:02", "tick": "up"}, "symbol": "ALTL"}