{"timestamp": "2026-10-23 16:38:55", "data": {"options": [{"option": "ALDX261023C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0261, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:25:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALDX261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0261, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261023C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:54:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261023P00001000", "bid": 0.3, "bid_size": 12.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.3723, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T11:54:54", "percent_change": -9.09091, "prev_day_close": 0.549999976530671}, {"option": "ALDX261023C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T11:43:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX261023P00001500", "bid": 0.75, "bid_size": 15.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.8723, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T12:14:15", "percent_change": 2.85715, "prev_day_close": 0.874999970197678}, {"option": "ALDX261023C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:43:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261023P00002000", "bid": 1.0, "bid_size": 75.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-22T15:47:05", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ALDX261023C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T12:00:11", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "ALDX261023P00002500", "bid": 1.75, "bid_size": 16.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 9.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.8723, "change": 0.275, "open": 2.11, "high": 2.12, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T12:00:11", "percent_change": 15.0685, "prev_day_close": 1.82499998807907}, {"option": "ALDX261023C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX261023P00003000", "bid": 2.0, "bid_size": 75.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-22T15:49:21", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ALDX261023C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.18, "open": 0.24, "high": 0.32, "low": 0.23, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T12:02:19", "percent_change": -36.0, "prev_day_close": 0.5}, {"option": "ALDX261023P00004000", "bid": 2.9, "bid_size": 43.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 18.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.3723, "change": 0.27, "open": 3.5, "high": 3.58, "low": 3.49, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-23T12:02:19", "percent_change": 8.18182, "prev_day_close": 3.30000007152557}, {"option": "ALDX261030C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 2.3911, "open_interest": 17.0, "volume": 0.0, "delta": 0.8364, "gamma": 1.5672, "vega": 0.0002, "theta": -0.0028, "rho": 0.0001, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-13T13:40:44", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALDX261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 1.575, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261030C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 4.0795, "open_interest": 224.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.9237, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T10:08:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261030P00001000", "bid": 0.1, "bid_size": 6.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.9241, "vega": 0.0002, "theta": -0.003, "rho": -0.0001, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALDX261030C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 5.7007, "open_interest": 3.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.3814, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T12:23:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX261030P00001500", "bid": 0.55, "bid_size": 4.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.3782, "vega": 0.0001, "theta": -0.0021, "rho": -0.0001, "theo": 0.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T14:43:52", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "ALDX261030C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.2361, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T12:12:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALDX261030P00002000", "bid": 1.0, "bid_size": 104.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.2321, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 1.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T14:02:36", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ALDX261030C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.1723, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALDX261030P00002500", "bid": 1.55, "bid_size": 18.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.168, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 1.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T14:10:15", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ALDX261030C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 6.8277, "open_interest": 1.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.1372, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:55:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261030P00003000", "bid": 1.9, "bid_size": 100.0, "ask": 2.9, "ask_size": 16.0, "iv": 6.5682, "open_interest": 4.0, "volume": 0.0, "delta": -0.978, "gamma": 0.1327, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T14:15:19", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "ALDX261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.9628, "open_interest": 12.0, "volume": 0.0, "delta": 0.782, "gamma": 1.0708, "vega": 0.0005, "theta": -0.0015, "rho": 0.0002, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:29:44", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ALDX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2271, "gamma": 1.0771, "vega": 0.0005, "theta": -0.0015, "rho": -0.0001, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALDX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 190.0, "iv": 1.5441, "open_interest": 49.0, "volume": 0.0, "delta": 0.2586, "gamma": 1.0317, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:53:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 1001.0, "volume": 0.0, "delta": -0.7553, "gamma": 1.0521, "vega": 0.0006, "theta": -0.0018, "rho": -0.0004, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T13:07:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ALDX261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 2.3056, "open_interest": 2.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.6068, "vega": 0.0004, "theta": -0.0018, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-29T10:57:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261120P00001500", "bid": 0.8, "bid_size": 13.0, "ask": 1.05, "ask_size": 26.0, "iv": 3.0025, "open_interest": 1.0, "volume": 2.0, "delta": -0.8437, "gamma": 0.6252, "vega": 0.0004, "theta": -0.0019, "rho": -0.0005, "theo": 0.8937, "change": 0.01, "open": 0.94, "high": 0.96, "low": 0.94, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T12:10:39", "percent_change": 1.05263, "prev_day_close": 0.949999988079071}, {"option": "ALDX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 109.0, "iv": 3.3322, "open_interest": 411.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.4556, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:09:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX261120P00002000", "bid": 1.15, "bid_size": 13.0, "ask": 1.9, "ask_size": 50.0, "iv": 5.0961, "open_interest": 2.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.4735, "vega": 0.0004, "theta": -0.002, "rho": -0.0006, "theo": 1.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T13:15:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALDX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.3321, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX261120P00003000", "bid": 2.3, "bid_size": 5.0, "ask": 2.7, "ask_size": 27.0, "iv": 5.4642, "open_interest": 6.0, "volume": 2.0, "delta": -0.9004, "gamma": 0.351, "vega": 0.0003, "theta": -0.0021, "rho": -0.0008, "theo": 2.3871, "change": -0.085, "open": 2.45, "high": 2.45, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-23T12:10:39", "percent_change": -3.43434, "prev_day_close": 2.47500002384186}, {"option": "ALDX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.2775, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALDX261120P00004000", "bid": 2.9, "bid_size": 109.0, "ask": 3.9, "ask_size": 58.0, "iv": 4.1446, "open_interest": 3.0, "volume": 0.0, "delta": -0.913, "gamma": 0.2968, "vega": 0.0003, "theta": -0.0022, "rho": -0.0008, "theo": 3.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T14:08:52", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALDX261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 316.0, "iv": 4.9164, "open_interest": 1.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.7602, "vega": 0.0008, "theta": -0.0012, "rho": 0.0004, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T14:42:22", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ALDX261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.7668, "vega": 0.0008, "theta": -0.0012, "rho": -0.0003, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALDX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 190.0, "iv": 1.3907, "open_interest": 107.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.9782, "vega": 0.0009, "theta": -0.0012, "rho": 0.0002, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:44:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX261218P00001000", "bid": 0.3, "bid_size": 6.0, "ask": 0.5, "ask_size": 19.0, "iv": 1.2744, "open_interest": 124.0, "volume": 0.0, "delta": -0.6882, "gamma": 1.0069, "vega": 0.0009, "theta": -0.0013, "rho": -0.0008, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T15:02:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALDX261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6166, "open_interest": 143.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.6408, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:48:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALDX261218P00001500", "bid": 0.4, "bid_size": 430.0, "ask": 1.4, "ask_size": 266.0, "iv": 1.8634, "open_interest": 100.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.6753, "vega": 0.0006, "theta": -0.0012, "rho": -0.001, "theo": 0.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-15T09:44:28", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALDX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 2.9381, "open_interest": 501.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.487, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:09:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALDX261218P00002000", "bid": 1.3, "bid_size": 17.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 86.0, "volume": 1.0, "delta": -0.8631, "gamma": 0.5257, "vega": 0.0005, "theta": -0.0012, "rho": -0.0011, "theo": 1.3903, "change": -0.15, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T12:14:15", "percent_change": -10.0, "prev_day_close": 1.5}, {"option": "ALDX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 2.809, "open_interest": 343.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.3525, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:46:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX261218P00003000", "bid": 2.3, "bid_size": 13.0, "ask": 2.5, "ask_size": 27.0, "iv": 2.7353, "open_interest": 5.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.3953, "vega": 0.0004, "theta": -0.0012, "rho": -0.0012, "theo": 2.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-22T10:56:44", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALDX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 144.0, "iv": 3.4545, "open_interest": 12.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.2913, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALDX261218P00004000", "bid": 2.9, "bid_size": 117.0, "ask": 3.9, "ask_size": 58.0, "iv": 3.0719, "open_interest": 5.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.3331, "vega": 0.0003, "theta": -0.0013, "rho": -0.0012, "theo": 3.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-16T10:47:36", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALDX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1295.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.2558, "vega": 0.0004, "theta": -0.0011, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T10:13:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALDX261218P00005000", "bid": 4.0, "bid_size": 113.0, "ask": 5.0, "ask_size": 2072.0, "iv": 4.5894, "open_interest": 1.0, "volume": 1.0, "delta": -0.936, "gamma": 0.2934, "vega": 0.0003, "theta": -0.0013, "rho": -0.0012, "theo": 4.3793, "change": 0.0, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": -1.66339e-06, "prev_day_close": 4.30000007152557}, {"option": "ALDX270319C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 266.0, "iv": 2.4445, "open_interest": 6.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.4896, "vega": 0.0012, "theta": -0.0006, "rho": 0.0008, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T12:52:38", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "ALDX270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2266.0, "iv": 3.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.4995, "vega": 0.0012, "theta": -0.0007, "rho": -0.001, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALDX270319C00001000", "bid": 0.1, "bid_size": 53.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.6218, "open_interest": 16.0, "volume": 3.0, "delta": 0.5616, "gamma": 0.656, "vega": 0.0016, "theta": -0.0009, "rho": 0.0007, "theo": 0.1697, "change": -0.25, "open": 0.1, "high": 0.45, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:01:32", "percent_change": -62.5, "prev_day_close": 0.400000000372529}, {"option": "ALDX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 253.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.6849, "vega": 0.0016, "theta": -0.0009, "rho": -0.0022, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ALDX270319C00001500", "bid": 0.05, "bid_size": 11.0, "ask": 0.5, "ask_size": 47.0, "iv": 2.644, "open_interest": 50.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.6008, "vega": 0.0016, "theta": -0.0009, "rho": 0.0006, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:44:46", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ALDX270319P00001500", "bid": 0.5, "bid_size": 34.0, "ask": 1.5, "ask_size": 827.0, "iv": 1.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.6438, "vega": 0.0015, "theta": -0.001, "rho": -0.0029, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ALDX270319C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 1263.0, "iv": 5.031, "open_interest": 272.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.537, "vega": 0.0015, "theta": -0.0009, "rho": 0.0005, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:36:07", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ALDX270319P00002000", "bid": 0.95, "bid_size": 6.0, "ask": 1.95, "ask_size": 39.0, "iv": 1.869, "open_interest": 26.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.5916, "vega": 0.0014, "theta": -0.001, "rho": -0.0034, "theo": 1.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-12T13:54:51", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALDX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1145.0, "iv": 4.7279, "open_interest": 104.0, "volume": 0.0, "delta": 0.294, "gamma": 0.4484, "vega": 0.0014, "theta": -0.0009, "rho": 0.0004, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:22:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALDX270319P00003000", "bid": 1.9, "bid_size": 6.0, "ask": 2.9, "ask_size": 29.0, "iv": 1.7949, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.5251, "vega": 0.0011, "theta": -0.0011, "rho": -0.0039, "theo": 2.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALDX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.9059, "open_interest": 7.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.3939, "vega": 0.0013, "theta": -0.0009, "rho": 0.0003, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:10:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALDX270319P00004000", "bid": 2.9, "bid_size": 14.0, "ask": 3.9, "ask_size": 42.0, "iv": 2.0282, "open_interest": 1.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.4977, "vega": 0.001, "theta": -0.0011, "rho": -0.004, "theo": 3.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T14:04:06", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALDX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1169.0, "iv": 5.3143, "open_interest": 35.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.3572, "vega": 0.0012, "theta": -0.0009, "rho": 0.0003, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALDX270319P00005000", "bid": 3.9, "bid_size": 6.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.482, "vega": 0.0008, "theta": -0.0012, "rho": -0.0038, "theo": 4.3976, "change": 0.0, "open": 0.0, "high": 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": "ALDX270617C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 539.0, "iv": 2.5191, "open_interest": 0.0, "volume": 1.0, "delta": 0.854, "gamma": 0.7376, "vega": 0.0015, "theta": -0.0002, "rho": 0.0018, "theo": 0.2591, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:47:52", "percent_change": -46.6667, "prev_day_close": 0.374999988824129}, {"option": "ALDX270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2219.0, "iv": 5.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.7801, "vega": 0.0015, "theta": -0.0003, "rho": -0.0011, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALDX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 441.0, "iv": 2.8534, "open_interest": 1.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.8967, "vega": 0.0022, "theta": -0.0004, "rho": 0.0012, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T12:42:01", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ALDX270617P00001000", "bid": 0.1, "bid_size": 298.0, "ask": 1.1, "ask_size": 45.0, "iv": 1.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 1.0166, "vega": 0.002, "theta": -0.0004, "rho": -0.0027, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ALDX270617C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 3.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.6749, "vega": 0.002, "theta": -0.0005, "rho": 0.0009, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALDX270617P00001500", "bid": 0.5, "bid_size": 6.0, "ask": 1.5, "ask_size": 6.0, "iv": 1.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.7917, "vega": 0.0017, "theta": -0.0005, "rho": -0.0035, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALDX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 381.0, "iv": 3.295, "open_interest": 1.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.5672, "vega": 0.002, "theta": -0.0005, "rho": 0.0008, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:41:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALDX270617P00002000", "bid": 0.95, "bid_size": 6.0, "ask": 1.95, "ask_size": 6.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.6925, "vega": 0.0015, "theta": -0.0006, "rho": -0.004, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 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": "ALDX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 3.5223, "open_interest": 32.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.461, "vega": 0.0018, "theta": -0.0006, "rho": 0.0007, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T11:51:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALDX270617P00003000", "bid": 1.85, "bid_size": 1.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.6114, "vega": 0.0012, "theta": -0.0006, "rho": -0.0041, "theo": 2.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALDX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 3.8526, "open_interest": 1.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.406, "vega": 0.0018, "theta": -0.0006, "rho": 0.0006, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALDX270617P00004000", "bid": 2.9, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.5852, "vega": 0.001, "theta": -0.0006, "rho": -0.0041, "theo": 3.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}], "symbol": "ALDX", "security_type": "stock", "exchange_id": 2, "current_price": 0.6277, "price_change": -0.0223, "price_change_percent": -3.4308, "bid": 0.6232, "ask": 0.6322, "bid_size": 900, "ask_size": 400, "open": 0.63, "high": 0.645, "low": 0.6035, "close": 0.6277, "prev_day_close": 0.65, "volume": 196481, "iv30": 137.775, "iv30_change": 0.32, "iv30_change_percent": 0.2328, "seqno": 42962087741, "last_trade_time": "2026-10-23T12:23:45", "tick": "up"}, "symbol": "ALDX"}