{"timestamp": "2026-10-22 23:31:02", "data": {"options": [{"option": "ALEC261120C00000500", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 3.9512, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0424, "vega": 0.0004, "theta": -0.0017, "rho": 0.0004, "theo": 1.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-19T11:19:04", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ALEC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0424, "vega": 0.0004, "theta": -0.0023, "rho": -0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "ALEC261120C00001000", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.1563, "open_interest": 6.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.1526, "vega": 0.0009, "theta": -0.003, "rho": 0.0007, "theo": 0.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-19T11:20:12", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALEC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.1531, "vega": 0.0009, "theta": -0.0033, "rho": -0.0002, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 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": "ALEC261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.4324, "vega": 0.0016, "theta": -0.0036, "rho": 0.0008, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T10:18:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALEC261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 286.0, "iv": 3.6761, "open_interest": 11.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.4355, "vega": 0.0016, "theta": -0.0038, "rho": -0.0004, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:23:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALEC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.8883, "open_interest": 1628.0, "volume": 65.0, "delta": 0.4322, "gamma": 0.852, "vega": 0.002, "theta": -0.0031, "rho": 0.0006, "theo": 0.127, "change": -0.025, "open": 0.12, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:26:27", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "ALEC261120P00002000", "bid": 0.25, "bid_size": 1.0, "ask": 0.75, "ask_size": 598.0, "iv": 1.9633, "open_interest": 290.0, "volume": 65.0, "delta": -0.5846, "gamma": 0.8719, "vega": 0.002, "theta": -0.0031, "rho": -0.0008, "theo": 0.2811, "change": 0.12, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T13:25:44", "percent_change": 60.0, "prev_day_close": 0.199999997392297}, {"option": "ALEC261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 0.8472, "open_interest": 33.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.5098, "vega": 0.0014, "theta": -0.0026, "rho": 0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:25:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALEC261120P00002500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.5343, "vega": 0.0013, "theta": -0.0024, "rho": -0.001, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T10:10:01", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ALEC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.9898, "open_interest": 6.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.1248, "vega": 0.0006, "theta": -0.0021, "rho": 0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:32:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALEC261120P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 2.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.1377, "vega": 0.0005, "theta": -0.0009, "rho": -0.0011, "theo": 3.1818, "change": 0.0, "open": 0.0, "high": 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": "ALEC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.5586, "open_interest": 2.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.077, "vega": 0.0005, "theta": -0.002, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:11:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALEC261120P00007500", "bid": 5.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 2.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.1, "vega": 0.0002, "theta": 0.0, "rho": -0.0007, "theo": 5.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALEC261218C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 3.548, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 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": "ALEC261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0465, "vega": 0.0006, "theta": -0.0011, "rho": -0.0002, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 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": "ALEC261218C00001000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 2.315, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALEC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.1844, "vega": 0.0013, "theta": -0.0014, "rho": -0.0004, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 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": "ALEC261218C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.8725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 1.6712, "vega": 0.0013, "theta": -0.0028, "rho": 0.0004, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALEC261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.5783, "vega": 0.0023, "theta": -0.0015, "rho": -0.0012, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 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": "ALEC261218C00002000", "bid": 0.05, "bid_size": 154.0, "ask": 0.55, "ask_size": 276.0, "iv": 1.6007, "open_interest": 2.0, "volume": 25.0, "delta": 0.3354, "gamma": 0.6986, "vega": 0.0024, "theta": -0.0022, "rho": 0.0006, "theo": 0.1042, "change": -0.15, "open": 0.1, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T12:50:09", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "ALEC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.5111, "vega": 0.0022, "theta": -0.0014, "rho": -0.0026, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 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": "ALEC261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7911, "open_interest": 4.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.3762, "vega": 0.0019, "theta": -0.0019, "rho": 0.0004, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:06:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALEC261218P00002500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.3192, "vega": 0.0018, "theta": -0.0012, "rho": -0.0037, "theo": 0.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ALEC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 989.0, "iv": 7.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.1172, "vega": 0.001, "theta": -0.0014, "rho": 0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "ALEC261218P00005000", "bid": 0.6, "bid_size": 86.0, "ask": 5.5, "ask_size": 901.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.11, "vega": 0.001, "theta": 0.0, "rho": -0.008, "theo": 3.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "ALEC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.7623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0723, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "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": 0.125}, {"option": "ALEC261218P00007500", "bid": 3.1, "bid_size": 59.0, "ask": 8.0, "ask_size": 516.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0699, "vega": 0.0007, "theta": 0.0, "rho": -0.0119, "theo": 5.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ALEC270115C00000500", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0433, "vega": 0.0008, "theta": -0.0007, "rho": 0.0009, "theo": 1.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ALEC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0435, "vega": 0.0008, "theta": -0.0011, "rho": -0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "ALEC270115C00001000", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.1384, "vega": 0.0017, "theta": -0.0014, "rho": 0.0016, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ALEC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.1396, "vega": 0.0017, "theta": -0.0016, "rho": -0.0007, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 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": "ALEC270115C00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.1834, "open_interest": 5.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.3183, "vega": 0.0028, "theta": -0.0017, "rho": 0.002, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T13:22:07", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ALEC270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1916, "open_interest": 10.0, "volume": 0.0, "delta": -0.252, "gamma": 0.3241, "vega": 0.0028, "theta": -0.0019, "rho": -0.0013, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T14:44:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALEC270115C00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.1206, "open_interest": 2.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.5443, "vega": 0.0036, "theta": -0.0017, "rho": 0.0018, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T13:42:07", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "ALEC270115P00002000", "bid": 0.15, "bid_size": 568.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.6317, "open_interest": 40715.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.5681, "vega": 0.0035, "theta": -0.0018, "rho": -0.0022, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-20T15:25:33", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "ALEC270115C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 61.0, "iv": 0.9149, "open_interest": 987.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.4976, "vega": 0.0032, "theta": -0.0015, "rho": 0.0011, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T12:59:00", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ALEC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.5432, "vega": 0.0029, "theta": -0.0015, "rho": -0.0027, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-20T13:00:32", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "ALEC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.8017, "open_interest": 117.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.1625, "vega": 0.0016, "theta": -0.0012, "rho": 0.0004, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T11:05:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALEC270115P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.2158, "vega": 0.0008, "theta": -0.0004, "rho": -0.0019, "theo": 3.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-05T10:31:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALEC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.1036, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 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": "ALEC270115P00007500", "bid": 5.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0855, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ALEC270416C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.615, "open_interest": 3.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0382, "vega": 0.0013, "theta": -0.001, "rho": 0.0007, "theo": 1.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T15:53:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALEC270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0311, "vega": 0.0013, "theta": -0.001, "rho": -0.0012, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 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": "ALEC270416C00001000", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.4583, "open_interest": 103.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.103, "vega": 0.0027, "theta": -0.0014, "rho": 0.0016, "theo": 1.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T10:50:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALEC270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.5416, "open_interest": 10.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0932, "vega": 0.0027, "theta": -0.0013, "rho": -0.0024, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:31:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALEC270416C00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.0142, "open_interest": 11.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.1986, "vega": 0.004, "theta": -0.0015, "rho": 0.0023, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T15:58:27", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "ALEC270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4718, "open_interest": 344.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.1871, "vega": 0.0039, "theta": -0.0014, "rho": -0.0039, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:46:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALEC270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 257.0, "iv": 1.0413, "open_interest": 263.0, "volume": 121.0, "delta": 0.5564, "gamma": 0.3068, "vega": 0.0048, "theta": -0.0014, "rho": 0.0025, "theo": 0.4043, "change": 0.015, "open": 0.4, "high": 0.42, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T13:55:46", "percent_change": 4.0, "prev_day_close": 0.375}, {"option": "ALEC270416P00002000", "bid": 0.15, "bid_size": 346.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.8033, "open_interest": 10.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.2964, "vega": 0.0048, "theta": -0.0013, "rho": -0.006, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ALEC270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8817, "open_interest": 622.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.3477, "vega": 0.0047, "theta": -0.0011, "rho": 0.002, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:15:35", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ALEC270416P00002500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.4398, "open_interest": 35.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.3431, "vega": 0.0047, "theta": -0.001, "rho": -0.0084, "theo": 0.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T10:39:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALEC270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8401, "open_interest": 257.0, "volume": 4.0, "delta": 0.1068, "gamma": 0.1494, "vega": 0.0023, "theta": -0.0006, "rho": 0.0007, "theo": 0.0469, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T13:51:12", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ALEC270416P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.1794, "vega": 0.0023, "theta": -0.0003, "rho": -0.0114, "theo": 3.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-05T10:21:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALEC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0879, "vega": 0.0015, "theta": -0.0005, "rho": 0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALEC270416P00007500", "bid": 5.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.1407, "vega": 0.0012, "theta": 0.0, "rho": -0.0082, "theo": 5.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}], "symbol": "ALEC", "security_type": "stock", "exchange_id": 2, "current_price": 1.81, "price_change": -0.04, "price_change_percent": -2.139, "bid": 1.79, "ask": 1.81, "bid_size": 100, "ask_size": 100, "open": 1.86, "high": 1.88, "low": 1.74, "close": 1.83, "prev_day_close": 1.87, "volume": 1479712, "iv30": 107.432, "iv30_change": 9.545, "iv30_change_percent": 9.751, "seqno": 37146747459, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "ALEC"}