[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALGT":3,"stock-options-ALGT":30,"homepage-market-summary":583},{"ticker":4,"date":5,"profile":6,"quote":14},"ALGT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allegiant Travel Company","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","Allegiant Travel Co is a leisure travel company focused on providing travel and leisure services and products to residents of underserved cities in the United States. It operates a low-cost, low utilization passenger airline marketed to leisure travelers in underserved cities, allowing it to sell air transportation both on a stand-alone basis and bundled with the sale of air-related and third-party services and products. In addition, it provides air transportation under fixed-fee flight arrangements. In connection with its leisure travel focus, the company has opened Sunseeker Resort Charlotte Harbor, equipped with several guestrooms and food and beverage outlets. The company's operating segments are the Airline, which generates the maximum revenue, and Sunseeker Resort.","5,666","Las Vegas, NV",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},75.46,75.49,77.33,74.45,75.79,-0.33,-0.44,518795.097158,11476,75.4567,271.29001,15.89,233855.9210654441,23.3,4983,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":57,"updated_at":582,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},21,1950,20,[44,45,49,53],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",50,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2027-01-15",106,"270115",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-04-16",197,"270416",[58,84,107,129,151,175,198,224,247,272,297,321,345,365,384,401,417,433,448,463,478,494,509,523,534,544,554,563,572],{"strike":59,"call":60,"put":73,"callItm":32,"putItm":83,"isAtm":83},40,{"contract_symbol":61,"symbol":61,"bid":62,"ask":63,"last":64,"change":65,"changePercent":9,"volume":65,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":69,"theta":70,"vega":71,"rho":72,"in_the_money":32},"ALGT  261016C00040000",34.1,37.6,51.3,0,1,1.1914,0.99701,0.000501,-0.005538,0.001395,0.016338,{"contract_symbol":74,"symbol":74,"bid":65,"ask":66,"last":75,"change":65,"changePercent":9,"volume":65,"openInterest":76,"open_interest":76,"iv":77,"implied_volatility":77,"delta":78,"gamma":79,"theta":80,"vega":81,"rho":82,"in_the_money":83},"ALGT  261016P00040000",0.21,3,0.9728,-0.000454,0.000109,-0.000806,0.000249,-0.000015,false,{"strike":85,"call":86,"put":97,"callItm":32,"putItm":83,"isAtm":83},45,{"contract_symbol":87,"symbol":87,"bid":88,"ask":89,"last":90,"change":65,"changePercent":9,"volume":65,"openInterest":91,"open_interest":91,"iv":67,"implied_volatility":67,"delta":92,"gamma":93,"theta":94,"vega":95,"rho":96,"in_the_money":32},"ALGT  261016C00045000",29.3,32.6,33.91,2,0.988126,0.001698,-0.018789,0.004735,0.018092,{"contract_symbol":98,"symbol":98,"bid":65,"ask":99,"last":100,"change":65,"changePercent":9,"volume":65,"openInterest":101,"open_interest":101,"iv":77,"implied_volatility":77,"delta":102,"gamma":103,"theta":104,"vega":105,"rho":106,"in_the_money":83},"ALGT  261016P00045000",1.05,0.07,31,-0.003264,0.000663,-0.004893,0.00151,-0.000108,{"strike":47,"call":108,"put":119,"callItm":32,"putItm":83,"isAtm":83},{"contract_symbol":109,"symbol":109,"bid":110,"ask":111,"last":112,"change":65,"changePercent":9,"volume":65,"openInterest":113,"open_interest":113,"iv":67,"implied_volatility":67,"delta":114,"gamma":115,"theta":116,"vega":117,"rho":118,"in_the_money":32},"ALGT  261016C00050000",24.4,27.6,36,182,0.965993,0.004141,-0.045813,0.011544,0.019384,{"contract_symbol":120,"symbol":120,"bid":65,"ask":121,"last":122,"change":65,"changePercent":9,"volume":65,"openInterest":123,"open_interest":123,"iv":77,"implied_volatility":77,"delta":124,"gamma":125,"theta":126,"vega":127,"rho":128,"in_the_money":83},"ALGT  261016P00050000",1.1,0.14,28,-0.014417,0.00246,-0.018143,0.005599,-0.00048,{"strike":130,"call":131,"put":141,"callItm":32,"putItm":83,"isAtm":83},55,{"contract_symbol":132,"symbol":132,"bid":133,"ask":134,"last":130,"change":65,"changePercent":9,"volume":65,"openInterest":91,"open_interest":91,"iv":135,"implied_volatility":135,"delta":136,"gamma":137,"theta":138,"vega":139,"rho":140,"in_the_money":32},"ALGT  261016C00055000",19.9,22.6,1.0898,0.938461,0.007288,-0.067479,0.018587,0.020495,{"contract_symbol":142,"symbol":142,"bid":65,"ask":38,"last":143,"change":65,"changePercent":9,"volume":65,"openInterest":144,"open_interest":144,"iv":145,"implied_volatility":145,"delta":146,"gamma":147,"theta":148,"vega":149,"rho":150,"in_the_money":83},"ALGT  261016P00055000",0.15,85,0.8754,-0.03068,0.005176,-0.030922,0.010604,-0.001021,{"strike":152,"call":153,"put":164,"callItm":32,"putItm":83,"isAtm":83},60,{"contract_symbol":154,"symbol":154,"bid":36,"ask":155,"last":156,"change":65,"changePercent":9,"volume":65,"openInterest":157,"open_interest":157,"iv":158,"implied_volatility":158,"delta":159,"gamma":160,"theta":161,"vega":162,"rho":163,"in_the_money":32},"ALGT  261016C00060000",17.7,22.3,5,0.9638,0.898148,0.012064,-0.087354,0.027208,0.02118,{"contract_symbol":165,"symbol":165,"bid":166,"ask":143,"last":166,"change":167,"changePercent":9,"volume":42,"openInterest":168,"open_interest":168,"iv":169,"implied_volatility":169,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":174,"in_the_money":83},"ALGT  261016P00060000",0.05,-0.15,34,0.6804,-0.041715,0.008566,-0.030912,0.013639,-0.00137,{"strike":176,"call":177,"put":188,"callItm":32,"putItm":83,"isAtm":83},65,{"contract_symbol":178,"symbol":178,"bid":179,"ask":180,"last":181,"change":65,"changePercent":9,"volume":65,"openInterest":91,"open_interest":91,"iv":182,"implied_volatility":182,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":32},"ALGT  261016C00065000",10.3,12.8,14.1,0.8199,0.836666,0.019662,-0.103032,0.037724,0.021166,{"contract_symbol":189,"symbol":189,"bid":166,"ask":99,"last":190,"change":65,"changePercent":9,"volume":65,"openInterest":191,"open_interest":191,"iv":192,"implied_volatility":192,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":83},"ALGT  261016P00065000",0.6,41,0.5796,-0.091969,0.018612,-0.048737,0.025243,-0.003016,{"strike":199,"call":200,"put":212,"callItm":32,"putItm":83,"isAtm":83},70,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":65,"changePercent":9,"volume":65,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":32},"ALGT  261016C00070000",5.3,8.9,10.42,54,0.6506,0.737412,0.032756,-0.108091,0.049872,0.019927,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":65,"changePercent":9,"volume":65,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":83},"ALGT  261016P00070000",0.4,2.3,1.6,30,0.5843,-0.244058,0.035098,-0.093407,0.04799,-0.008132,{"strike":225,"call":226,"put":237,"callItm":32,"putItm":83,"isAtm":32},75,{"contract_symbol":227,"symbol":227,"bid":228,"ask":157,"last":229,"change":65,"changePercent":9,"volume":65,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":32},"ALGT  261016C00075000",3.2,4.7,14,0.6366,0.544552,0.04071,-0.12861,0.060647,0.0152,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":240,"change":65,"changePercent":9,"volume":65,"openInterest":168,"open_interest":168,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":83},"ALGT  261016P00075000",2.55,3.5,0.5337,-0.455962,0.048568,-0.107833,0.060655,-0.015381,{"strike":248,"call":249,"put":260,"callItm":83,"putItm":32,"isAtm":83},80,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":65,"changePercent":9,"volume":65,"openInterest":101,"open_interest":101,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":83},"ALGT  261016C00080000",1.2,2.85,4.3,0.6184,0.343346,0.038877,-0.115896,0.05626,0.009814,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":65,"changePercent":9,"volume":65,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":32},"ALGT  261016P00080000",4.5,6.7,5.8,156,0.4374,-0.730553,0.049361,-0.073628,0.050528,-0.024954,{"strike":144,"call":273,"put":285,"callItm":83,"putItm":32,"isAtm":83},{"contract_symbol":274,"symbol":274,"bid":143,"ask":275,"last":276,"change":277,"changePercent":9,"volume":66,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":83},"ALGT  261016C00085000",1.55,0.67,-0.68,22,0.6043,0.181261,0.028511,-0.081154,0.040316,0.005267,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":65,"changePercent":9,"volume":65,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":32},"ALGT  261016P00085000",8.6,10.9,8,38,0.4128,-0.916348,0.024351,-0.032339,0.02352,-0.032433,{"strike":298,"call":299,"put":310,"callItm":83,"putItm":32,"isAtm":83},90,{"contract_symbol":300,"symbol":300,"bid":301,"ask":66,"last":302,"change":65,"changePercent":9,"volume":65,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":83},"ALGT  261016C00090000",0.1,0.5,109,0.6768,0.112045,0.018404,-0.065709,0.029146,0.003256,{"contract_symbol":311,"symbol":311,"bid":180,"ask":312,"last":313,"change":65,"changePercent":9,"volume":65,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":32},"ALGT  261016P00090000",15.3,16.68,4,0.4166,-0.979544,0.007745,-0.010476,0.00755,-0.036371,{"strike":322,"call":323,"put":334,"callItm":83,"putItm":32,"isAtm":83},95,{"contract_symbol":324,"symbol":324,"bid":65,"ask":325,"last":326,"change":65,"changePercent":9,"volume":65,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":83},"ALGT  261016C00095000",1.15,1.5,16,0.7456,0.073805,0.01226,-0.053123,0.02139,0.002143,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":181,"change":65,"changePercent":9,"volume":65,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":32},"ALGT  261016P00095000",17.6,21.1,19,0.3673,-0.998876,0.000667,-0.000701,0.000573,-0.039007,{"strike":346,"call":347,"put":356,"callItm":83,"putItm":32,"isAtm":83},100,{"contract_symbol":348,"symbol":348,"bid":65,"ask":251,"last":166,"change":65,"changePercent":9,"volume":65,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":83},"ALGT  261016C00100000",74,0.7876,0.046132,0.008026,-0.038811,0.014792,0.001342,{"contract_symbol":357,"symbol":357,"bid":134,"ask":358,"last":180,"change":65,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":32},"ALGT  261016P00100000",26.1,0.3679,-0.999907,0.000065,-0.000069,0.000056,-0.041093,{"strike":366,"call":367,"put":375,"callItm":83,"putItm":32,"isAtm":83},105,{"contract_symbol":368,"symbol":368,"bid":65,"ask":302,"last":143,"change":65,"changePercent":9,"volume":65,"openInterest":369,"open_interest":369,"iv":350,"implied_volatility":350,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":83},"ALGT  261016C00105000",209,0.023343,0.004579,-0.022144,0.00844,0.000683,{"contract_symbol":376,"symbol":376,"bid":111,"ask":377,"last":378,"change":65,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":32},"ALGT  261016P00105000",31.1,11.25,-0.999994,0.000005,-0.000005,0.000004,-0.04315,{"strike":385,"call":386,"put":394,"callItm":83,"putItm":32,"isAtm":83},110,{"contract_symbol":387,"symbol":387,"bid":65,"ask":301,"last":388,"change":65,"changePercent":9,"volume":65,"openInterest":205,"open_interest":205,"iv":350,"implied_volatility":350,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":83},"ALGT  261016C00110000",0.3,0.011289,0.002458,-0.011889,0.004531,0.000332,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":65,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":400,"in_the_money":32},"ALGT  261016P00110000",32.7,35.7,13.45,-1,-0.045205,{"strike":402,"call":403,"put":412,"callItm":83,"putItm":32,"isAtm":83},115,{"contract_symbol":404,"symbol":404,"bid":65,"ask":302,"last":405,"change":65,"changePercent":9,"volume":65,"openInterest":406,"open_interest":406,"iv":350,"implied_volatility":350,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":83},"ALGT  261016C00115000",5.63,77,0.00525,0.001253,-0.006062,0.00231,0.000155,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":416,"in_the_money":32},"ALGT  261016P00115000",37.7,40.8,-0.04726,{"strike":418,"call":419,"put":428,"callItm":83,"putItm":32,"isAtm":83},120,{"contract_symbol":420,"symbol":420,"bid":65,"ask":421,"last":302,"change":65,"changePercent":9,"volume":65,"openInterest":422,"open_interest":422,"iv":350,"implied_volatility":350,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":83},"ALGT  261016C00120000",0.45,172,0.002361,0.000612,-0.002958,0.001127,0.00007,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":432,"in_the_money":32},"ALGT  261016P00120000",42.7,46.5,-0.049315,{"strike":434,"call":435,"put":443,"callItm":83,"putItm":32,"isAtm":83},125,{"contract_symbol":436,"symbol":436,"bid":65,"ask":66,"last":166,"change":65,"changePercent":9,"volume":65,"openInterest":437,"open_interest":437,"iv":350,"implied_volatility":350,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":83},"ALGT  261016C00125000",56,0.001031,0.000287,-0.00139,0.00053,0.000031,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":447,"in_the_money":32},"ALGT  261016P00125000",47.7,51.5,-0.05137,{"strike":449,"call":450,"put":458,"callItm":83,"putItm":32,"isAtm":83},130,{"contract_symbol":451,"symbol":451,"bid":65,"ask":66,"last":452,"change":65,"changePercent":9,"volume":65,"openInterest":157,"open_interest":157,"iv":350,"implied_volatility":350,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":83},"ALGT  261016C00130000",0.25,0.000439,0.000131,-0.000633,0.000241,0.000013,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":462,"in_the_money":32},"ALGT  261016P00130000",52.7,56.1,-0.053425,{"strike":464,"call":465,"put":472,"callItm":83,"putItm":32,"isAtm":83},135,{"contract_symbol":466,"symbol":466,"bid":65,"ask":66,"last":467,"change":65,"changePercent":9,"volume":65,"openInterest":91,"open_interest":91,"iv":350,"implied_volatility":350,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":380,"in_the_money":83},"ALGT  261016C00135000",3.12,0.000183,0.000058,-0.00028,0.000107,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":65,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":477,"in_the_money":32},"ALGT  261016P00135000",57.7,61.3,29.96,-0.055479,{"strike":479,"call":480,"put":489,"callItm":83,"putItm":32,"isAtm":83},140,{"contract_symbol":481,"symbol":481,"bid":65,"ask":66,"last":482,"change":65,"changePercent":9,"volume":65,"openInterest":483,"open_interest":483,"iv":350,"implied_volatility":350,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":83},"ALGT  261016C00140000",0.2,108,0.000075,0.000025,-0.000121,0.000046,0.000002,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":493,"in_the_money":32},"ALGT  261016P00140000",62.7,66.1,-0.057534,{"strike":495,"call":496,"put":504,"callItm":83,"putItm":32,"isAtm":83},145,{"contract_symbol":497,"symbol":497,"bid":65,"ask":66,"last":498,"change":65,"changePercent":9,"volume":65,"openInterest":66,"open_interest":66,"iv":350,"implied_volatility":350,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":83},"ALGT  261016C00145000",1.94,0.00003,0.000011,-0.000051,0.00002,0.000001,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":508,"in_the_money":32},"ALGT  261016P00145000",67.7,70.9,-0.059589,{"strike":510,"call":511,"put":518,"callItm":83,"putItm":32,"isAtm":83},150,{"contract_symbol":512,"symbol":512,"bid":65,"ask":66,"last":513,"change":65,"changePercent":9,"volume":65,"openInterest":514,"open_interest":514,"iv":350,"implied_volatility":350,"delta":515,"gamma":382,"theta":516,"vega":517,"rho":65,"in_the_money":83},"ALGT  261016C00150000",0.78,247,0.000012,-0.000021,0.000008,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":522,"in_the_money":32},"ALGT  261016P00150000",72.7,76.2,-0.061644,{"strike":524,"call":525,"put":529,"callItm":83,"putItm":32,"isAtm":83},155,{"contract_symbol":526,"symbol":526,"bid":65,"ask":66,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":350,"implied_volatility":350,"delta":380,"gamma":488,"theta":527,"vega":528,"rho":65,"in_the_money":83},"ALGT  261016C00155000",-0.000009,0.000003,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":533,"in_the_money":32},"ALGT  261016P00155000",77.7,81.1,-0.063699,{"strike":535,"call":536,"put":539,"callItm":83,"putItm":32,"isAtm":83},160,{"contract_symbol":537,"symbol":537,"bid":65,"ask":66,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":350,"implied_volatility":350,"delta":488,"gamma":503,"theta":538,"vega":503,"rho":65,"in_the_money":83},"ALGT  261016C00160000",-0.000004,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":543,"in_the_money":32},"ALGT  261016P00160000",82.7,86.1,-0.065753,{"strike":545,"call":546,"put":549,"callItm":83,"putItm":32,"isAtm":83},165,{"contract_symbol":547,"symbol":547,"bid":65,"ask":66,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":350,"implied_volatility":350,"delta":503,"gamma":65,"theta":548,"vega":503,"rho":65,"in_the_money":83},"ALGT  261016C00165000",-0.000001,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":553,"in_the_money":32},"ALGT  261016P00165000",87.7,91.5,-0.067808,{"strike":555,"call":556,"put":558,"callItm":83,"putItm":32,"isAtm":83},170,{"contract_symbol":557,"symbol":557,"bid":65,"ask":66,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":91,"open_interest":91,"iv":350,"implied_volatility":350,"delta":65,"gamma":65,"theta":548,"vega":65,"rho":65,"in_the_money":83},"ALGT  261016C00170000",{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":562,"in_the_money":32},"ALGT  261016P00170000",92.7,95.8,-0.069863,{"strike":564,"call":565,"put":567,"callItm":83,"putItm":32,"isAtm":83},175,{"contract_symbol":566,"symbol":566,"bid":65,"ask":66,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":350,"implied_volatility":350,"delta":65,"gamma":65,"theta":65,"vega":65,"rho":65,"in_the_money":83},"ALGT  261016C00175000",{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":571,"in_the_money":32},"ALGT  261016P00175000",97.7,101.2,-0.071918,{"strike":573,"call":574,"put":576,"callItm":83,"putItm":32,"isAtm":83},180,{"contract_symbol":575,"symbol":575,"bid":65,"ask":66,"last":9,"change":9,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":350,"implied_volatility":350,"delta":65,"gamma":65,"theta":65,"vega":65,"rho":65,"in_the_money":83},"ALGT  261016C00180000",{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":65,"changePercent":9,"volume":65,"openInterest":65,"open_interest":65,"iv":359,"implied_volatility":359,"delta":399,"gamma":65,"theta":65,"vega":65,"rho":581,"in_the_money":32},"ALGT  261016P00180000",102.7,105.7,70.3,-0.073972,"2026-10-02T02:32:57.071852+00:00",{"status":584,"indices":585,"watchlist":624,"sectors":646,"benchmarks":698},"success",[586,593,600,606,612,619],{"symbol":587,"name":588,"price":589,"change":590,"pct_change":591,"is_up":32,"sparkline":592,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":594,"name":595,"price":596,"change":597,"pct_change":598,"is_up":32,"sparkline":599,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":601,"name":602,"price":603,"change":40,"pct_change":604,"is_up":32,"sparkline":605,"date":5},"DJI","DOW JONES",50927,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":607,"name":608,"price":609,"change":610,"pct_change":604,"is_up":32,"sparkline":611,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":613,"name":614,"price":615,"change":616,"pct_change":617,"is_up":32,"sparkline":618,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":620,"name":621,"price":622,"change":166,"pct_change":598,"is_up":32,"sparkline":623,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[625,632,639],{"symbol":626,"name":627,"price":628,"change":629,"pct_change":630,"is_up":32,"sparkline":631,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":633,"name":634,"price":635,"change":636,"pct_change":637,"is_up":83,"sparkline":638,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":640,"name":641,"price":642,"change":643,"pct_change":644,"is_up":83,"sparkline":645,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[647,651,656,661,666,670,674,679,683,688,693],{"name":648,"etf":649,"change":99,"price":650,"is_up":32},"Technology","XLK",197.81,{"name":652,"etf":653,"change":654,"price":655,"is_up":32},"Financials","XLF",0.11,53.46,{"name":657,"etf":658,"change":659,"price":660,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":662,"etf":663,"change":664,"price":665,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":667,"etf":668,"change":20,"price":669,"is_up":83},"Consumer Staples","XLP",80.33,{"name":671,"etf":672,"change":673,"price":491,"is_up":32},"Energy","XLE",1.95,{"name":675,"etf":676,"change":677,"price":678,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":680,"etf":681,"change":20,"price":682,"is_up":83},"Materials","XLB",48.54,{"name":684,"etf":685,"change":686,"price":687,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":689,"etf":690,"change":691,"price":692,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":694,"etf":695,"change":696,"price":697,"is_up":83},"Comm Services","XLC",-0.93,109.94,[699,704,708,713],{"ticker":700,"name":701,"price":702,"change":703,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":705,"name":706,"price":707,"change":598,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":709,"name":710,"price":711,"change":712,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":714,"name":715,"price":716,"change":717,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42]