{"timestamp": "2026-11-10 02:14:32", "data": {"options": [{"option": "ALG261120C00115000", "bid": 23.5, "bid_size": 8.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0029, "vega": 0.0097, "theta": -0.0187, "rho": 0.0342, "theo": 26.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ALG261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0028, "vega": 0.0097, "theta": -0.0215, "rho": -0.0008, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 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": "ALG261120C00120000", "bid": 18.5, "bid_size": 8.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0054, "vega": 0.0166, "theta": -0.0318, "rho": 0.039, "theo": 21.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ALG261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0054, "vega": 0.0166, "theta": -0.0342, "rho": -0.0014, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 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": "ALG261120C00125000", "bid": 13.5, "bid_size": 11.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0104, "vega": 0.0285, "theta": -0.0526, "rho": 0.041, "theo": 16.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ALG261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0104, "vega": 0.0285, "theta": -0.0544, "rho": -0.0028, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 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": "ALG261120C00130000", "bid": 9.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0198, "vega": 0.048, "theta": -0.0834, "rho": 0.0402, "theo": 11.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALG261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0198, "vega": 0.0481, "theta": -0.0848, "rho": -0.0053, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 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": "ALG261120C00135000", "bid": 4.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0348, "vega": 0.0753, "theta": -0.1216, "rho": 0.0359, "theo": 7.1999, "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": 2.95000004768372}, {"option": "ALG261120P00135000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0349, "vega": 0.0753, "theta": -0.1226, "rho": -0.0107, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ALG261120C00140000", "bid": 1.6, "bid_size": 9.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.2805, "open_interest": 0.0, "volume": 2.0, "delta": 0.5596, "gamma": 0.0489, "vega": 0.0965, "theta": -0.1463, "rho": 0.0268, "theo": 3.7031, "change": 1.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:04:00", "percent_change": 100.0, "prev_day_close": 1.0}, {"option": "ALG261120P00140000", "bid": 1.4, "bid_size": 7.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.372, "open_interest": 8.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.049, "vega": 0.0966, "theta": -0.1468, "rho": -0.0194, "theo": 2.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:54:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0453, "vega": 0.0875, "theta": -0.1282, "rho": 0.0153, "theo": 1.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-03T11:29:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261120P00145000", "bid": 3.5, "bid_size": 9.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.3057, "open_interest": 1.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0455, "vega": 0.0873, "theta": -0.1282, "rho": -0.0272, "theo": 5.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T14:55:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ALG261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.585, "open_interest": 1.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0284, "vega": 0.0576, "theta": -0.0848, "rho": 0.0072, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T10:25:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261120P00150000", "bid": 8.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0286, "vega": 0.0571, "theta": -0.0843, "rho": -0.0296, "theo": 9.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T09:33:52", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ALG261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.015, "vega": 0.0328, "theta": -0.0497, "rho": 0.0033, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:59:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261120P00155000", "bid": 13.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0152, "vega": 0.0319, "theta": -0.0491, "rho": -0.0264, "theo": 14.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ALG261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.629, "open_interest": 4.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0076, "vega": 0.0183, "theta": -0.0287, "rho": 0.0016, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:24:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261120P00160000", "bid": 18.0, "bid_size": 12.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0079, "vega": 0.0168, "theta": -0.0278, "rho": -0.0212, "theo": 19.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ALG261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.004, "vega": 0.0104, "theta": -0.0169, "rho": 0.0008, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00165000", "bid": 23.0, "bid_size": 11.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0043, "vega": 0.0086, "theta": -0.0154, "rho": -0.0149, "theo": 24.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "ALG261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0022, "vega": 0.0061, "theta": -0.0104, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00170000", "bid": 28.0, "bid_size": 12.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0024, "vega": 0.0035, "theta": -0.008, "rho": -0.0065, "theo": 29.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "ALG261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1874, "open_interest": 2.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0065, "rho": 0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:37:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261120P00175000", "bid": 33.0, "bid_size": 11.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.001, "vega": 0.0008, "theta": -0.0045, "rho": -0.0014, "theo": 34.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "ALG261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8585, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0043, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T10:06:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALG261120P00180000", "bid": 38.0, "bid_size": 12.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 39.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ALG261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0029, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00185000", "bid": 43.0, "bid_size": 12.0, "ask": 46.5, "ask_size": 7.0, "iv": 1.0168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 44.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "ALG261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00190000", "bid": 48.0, "bid_size": 12.0, "ask": 51.5, "ask_size": 7.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 49.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "ALG261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00195000", "bid": 53.0, "bid_size": 11.0, "ask": 56.5, "ask_size": 7.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 54.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "ALG261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00200000", "bid": 58.0, "bid_size": 11.0, "ask": 61.5, "ask_size": 15.0, "iv": 1.2343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 59.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "ALG261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00210000", "bid": 68.0, "bid_size": 11.0, "ask": 71.5, "ask_size": 15.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 69.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "ALG261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.9193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00220000", "bid": 78.0, "bid_size": 12.0, "ask": 81.5, "ask_size": 15.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 79.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "ALG261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00230000", "bid": 88.0, "bid_size": 12.0, "ask": 91.5, "ask_size": 15.0, "iv": 1.6053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 89.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "ALG261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00240000", "bid": 98.0, "bid_size": 11.0, "ask": 101.5, "ask_size": 15.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 99.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "ALG261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "ALG261120P00250000", "bid": 108.0, "bid_size": 11.0, "ask": 111.5, "ask_size": 15.0, "iv": 1.8178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 109.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "ALG261218C00100000", "bid": 39.0, "bid_size": 6.0, "ask": 42.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0026, "vega": 0.0331, "theta": -0.0204, "rho": 0.1064, "theo": 41.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "ALG261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0026, "vega": 0.0332, "theta": -0.0246, "rho": -0.005, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 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": "ALG261218C00105000", "bid": 34.0, "bid_size": 6.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0035, "vega": 0.0413, "theta": -0.0246, "rho": 0.1103, "theo": 36.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ALG261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.853, "open_interest": 2.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0035, "vega": 0.0414, "theta": -0.0283, "rho": -0.0065, "theo": 0.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-05-13T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218C00110000", "bid": 29.0, "bid_size": 6.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0048, "vega": 0.0517, "theta": -0.0294, "rho": 0.1136, "theo": 31.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ALG261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7552, "open_interest": 5.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0048, "vega": 0.052, "theta": -0.0326, "rho": -0.0086, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-06-08T15:39:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218C00115000", "bid": 24.0, "bid_size": 12.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0066, "vega": 0.0653, "theta": -0.0349, "rho": 0.116, "theo": 27.0988, "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": 20.6499996185303}, {"option": "ALG261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6597, "open_interest": 3.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0066, "vega": 0.0654, "theta": -0.0376, "rho": -0.0115, "theo": 0.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:43:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218C00120000", "bid": 19.5, "bid_size": 7.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0092, "vega": 0.0827, "theta": -0.0411, "rho": 0.117, "theo": 22.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "ALG261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0093, "vega": 0.0829, "theta": -0.0434, "rho": -0.0156, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 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": "ALG261218C00125000", "bid": 14.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.013, "vega": 0.1048, "theta": -0.048, "rho": 0.1157, "theo": 17.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ALG261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0131, "vega": 0.1053, "theta": -0.0499, "rho": -0.0217, "theo": 1.3286, "change": 0.0, "open": 0.0, "high": 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": "ALG261218C00130000", "bid": 10.5, "bid_size": 9.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0183, "vega": 0.1318, "theta": -0.0552, "rho": 0.1108, "theo": 13.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALG261218P00130000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0184, "vega": 0.1322, "theta": -0.0568, "rho": -0.0308, "theo": 1.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-05-07T12:49:43", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALG261218C00135000", "bid": 6.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2441, "open_interest": 3.0, "volume": 33.0, "delta": 0.6981, "gamma": 0.0248, "vega": 0.1608, "theta": -0.0617, "rho": 0.1001, "theo": 9.2769, "change": 4.2, "open": 9.8, "high": 9.8, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T15:12:22", "percent_change": 83.1683, "prev_day_close": 5.04999995231628}, {"option": "ALG261218P00135000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0251, "vega": 0.1615, "theta": -0.0631, "rho": -0.0438, "theo": 2.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ALG261218C00140000", "bid": 3.5, "bid_size": 7.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0302, "vega": 0.1814, "theta": -0.0652, "rho": 0.0825, "theo": 5.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ALG261218P00140000", "bid": 2.1, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.272, "open_interest": 4.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0307, "vega": 0.1815, "theta": -0.0665, "rho": -0.0607, "theo": 4.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-08-26T09:46:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ALG261218C00145000", "bid": 1.0, "bid_size": 3.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0304, "vega": 0.1793, "theta": -0.0634, "rho": 0.061, "theo": 3.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-06-05T13:43:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG261218P00145000", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2684, "open_interest": 6.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0312, "vega": 0.1779, "theta": -0.0647, "rho": -0.0762, "theo": 7.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T11:52:05", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ALG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.302, "open_interest": 2.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0255, "vega": 0.1568, "theta": -0.0574, "rho": 0.0423, "theo": 2.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-04T15:44:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218P00150000", "bid": 8.5, "bid_size": 12.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2672, "open_interest": 1.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0264, "vega": 0.1527, "theta": -0.0586, "rho": -0.0838, "theo": 10.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-06-18T11:29:28", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ALG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0195, "vega": 0.1291, "theta": -0.0502, "rho": 0.0294, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00155000", "bid": 13.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0205, "vega": 0.1225, "theta": -0.0514, "rho": -0.084, "theo": 15.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-10-14T12:35:05", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ALG261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0146, "vega": 0.1047, "theta": -0.0436, "rho": 0.0211, "theo": 1.044, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00160000", "bid": 18.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0156, "vega": 0.0956, "theta": -0.0445, "rho": -0.0784, "theo": 19.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ALG261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.011, "vega": 0.0854, "theta": -0.0379, "rho": 0.0156, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-04T13:41:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218P00165000", "bid": 23.0, "bid_size": 11.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.012, "vega": 0.0739, "theta": -0.0388, "rho": -0.0739, "theo": 24.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "ALG261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0085, "vega": 0.0704, "theta": -0.0332, "rho": 0.012, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00170000", "bid": 28.0, "bid_size": 9.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0094, "vega": 0.0559, "theta": -0.0342, "rho": -0.0633, "theo": 29.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-21T09:30:01", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "ALG261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3645, "open_interest": 6.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0066, "vega": 0.0588, "theta": -0.0294, "rho": 0.0094, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T11:25:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALG261218P00175000", "bid": 32.9, "bid_size": 9.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0076, "vega": 0.0438, "theta": -0.0307, "rho": -0.055, "theo": 34.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ALG261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6761, "open_interest": 3.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0053, "vega": 0.0496, "theta": -0.0262, "rho": 0.0076, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T11:53:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218P00180000", "bid": 38.0, "bid_size": 9.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0064, "vega": 0.0322, "theta": -0.0267, "rho": -0.0466, "theo": 39.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "ALG261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7252, "open_interest": 16.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0043, "vega": 0.0424, "theta": -0.0234, "rho": 0.0062, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:51:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218P00185000", "bid": 42.9, "bid_size": 9.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0053, "vega": 0.0242, "theta": -0.0251, "rho": -0.0352, "theo": 44.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "ALG261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0035, "vega": 0.0366, "theta": -0.0211, "rho": 0.0052, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00190000", "bid": 47.9, "bid_size": 9.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0042, "vega": 0.0147, "theta": -0.0226, "rho": -0.0198, "theo": 49.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ALG261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8166, "open_interest": 5.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.003, "vega": 0.0319, "theta": -0.0192, "rho": 0.0044, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-22T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218P00195000", "bid": 52.9, "bid_size": 9.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0031, "vega": 0.0098, "theta": -0.021, "rho": -0.0146, "theo": 54.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ALG261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0025, "vega": 0.028, "theta": -0.0175, "rho": 0.0037, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00200000", "bid": 58.0, "bid_size": 9.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0022, "vega": 0.0069, "theta": -0.0142, "rho": -0.0119, "theo": 59.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-18T09:36:16", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "ALG261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9397, "open_interest": 1.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0018, "vega": 0.0221, "theta": -0.0147, "rho": 0.0028, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-05-12T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG261218P00210000", "bid": 67.9, "bid_size": 9.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 69.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-05-19T09:31:42", "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "ALG261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0014, "vega": 0.0178, "theta": -0.0126, "rho": 0.0022, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00220000", "bid": 77.9, "bid_size": 9.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 79.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ALG261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0011, "vega": 0.0147, "theta": -0.0109, "rho": 0.0017, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00230000", "bid": 88.0, "bid_size": 9.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 89.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "ALG261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0096, "rho": 0.0014, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00240000", "bid": 98.0, "bid_size": 9.0, "ask": 101.5, "ask_size": 1.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 99.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "ALG261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0007, "vega": 0.0104, "theta": -0.0085, "rho": 0.0012, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00250000", "bid": 108.0, "bid_size": 9.0, "ask": 111.5, "ask_size": 1.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 109.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "ALG261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0089, "theta": -0.0076, "rho": 0.001, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 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": "ALG261218P00260000", "bid": 118.0, "bid_size": 9.0, "ask": 121.5, "ask_size": 1.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 119.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "ALG270319C00100000", "bid": 40.0, "bid_size": 7.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0035, "vega": 0.1101, "theta": -0.0129, "rho": 0.3157, "theo": 43.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ALG270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5335, "open_interest": 17.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0036, "vega": 0.111, "theta": -0.0182, "rho": -0.0351, "theo": 1.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T14:25:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG270319C00105000", "bid": 35.5, "bid_size": 12.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0045, "vega": 0.1303, "theta": -0.0155, "rho": 0.3241, "theo": 38.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "ALG270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0045, "vega": 0.1317, "theta": -0.0202, "rho": -0.0436, "theo": 1.4471, "change": 0.0, "open": 0.0, "high": 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": "ALG270319C00110000", "bid": 31.0, "bid_size": 7.0, "ask": 34.7, "ask_size": 4.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0056, "vega": 0.1538, "theta": -0.0183, "rho": 0.3299, "theo": 34.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ALG270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0057, "vega": 0.1554, "theta": -0.0225, "rho": -0.0541, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 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": "ALG270319C00115000", "bid": 26.5, "bid_size": 12.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.007, "vega": 0.1809, "theta": -0.0212, "rho": 0.3323, "theo": 29.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ALG270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0072, "vega": 0.1827, "theta": -0.025, "rho": -0.0674, "theo": 2.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270319C00120000", "bid": 22.5, "bid_size": 13.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0088, "vega": 0.2114, "theta": -0.0242, "rho": 0.3303, "theo": 25.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "ALG270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3218, "open_interest": 13.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.009, "vega": 0.2133, "theta": -0.0275, "rho": -0.0839, "theo": 2.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T15:47:26", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALG270319C00125000", "bid": 18.5, "bid_size": 8.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0108, "vega": 0.2442, "theta": -0.0272, "rho": 0.3227, "theo": 21.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ALG270319P00125000", "bid": 1.05, "bid_size": 12.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.3147, "open_interest": 29.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0111, "vega": 0.2463, "theta": -0.0301, "rho": -0.1047, "theo": 3.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T09:59:27", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "ALG270319C00130000", "bid": 14.5, "bid_size": 7.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.013, "vega": 0.2772, "theta": -0.0299, "rho": 0.3083, "theo": 17.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ALG270319P00130000", "bid": 2.5, "bid_size": 12.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0134, "vega": 0.2794, "theta": -0.0324, "rho": -0.1302, "theo": 4.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-26T13:00:19", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ALG270319C00135000", "bid": 11.5, "bid_size": 10.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.2753, "open_interest": 1.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0152, "vega": 0.3068, "theta": -0.0322, "rho": 0.2861, "theo": 13.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-10-29T14:01:42", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "ALG270319P00135000", "bid": 4.0, "bid_size": 9.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2939, "open_interest": 1.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0157, "vega": 0.3086, "theta": -0.0344, "rho": -0.1603, "theo": 6.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ALG270319C00140000", "bid": 8.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0168, "vega": 0.3276, "theta": -0.0336, "rho": 0.2567, "theo": 10.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ALG270319P00140000", "bid": 6.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2862, "open_interest": 3.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0175, "vega": 0.3276, "theta": -0.0355, "rho": -0.1924, "theo": 7.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T11:43:50", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ALG270319C00145000", "bid": 6.0, "bid_size": 12.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0175, "vega": 0.335, "theta": -0.0341, "rho": 0.2227, "theo": 8.1986, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00145000", "bid": 8.7, "bid_size": 9.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0184, "vega": 0.3318, "theta": -0.0356, "rho": -0.2219, "theo": 10.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "ALG270319C00150000", "bid": 4.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0171, "vega": 0.3279, "theta": -0.0335, "rho": 0.1878, "theo": 6.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ALG270319P00150000", "bid": 12.1, "bid_size": 11.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0182, "vega": 0.3194, "theta": -0.0348, "rho": -0.2447, "theo": 13.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ALG270319C00155000", "bid": 2.05, "bid_size": 9.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.257, "open_interest": 1.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0159, "vega": 0.3096, "theta": -0.0321, "rho": 0.1557, "theo": 4.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-04T11:25:06", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "ALG270319P00155000", "bid": 15.5, "bid_size": 9.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.2802, "open_interest": 5.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0172, "vega": 0.2942, "theta": -0.0333, "rho": -0.2567, "theo": 17.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-20T10:58:27", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ALG270319C00160000", "bid": 1.05, "bid_size": 9.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.2621, "open_interest": 1.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0142, "vega": 0.2849, "theta": -0.0302, "rho": 0.1283, "theo": 3.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-04T10:46:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270319P00160000", "bid": 19.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.2777, "open_interest": 1.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0159, "vega": 0.2608, "theta": -0.0316, "rho": -0.2554, "theo": 21.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2026-10-29T14:02:35", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ALG270319C00165000", "bid": 0.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.27, "open_interest": 2.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0125, "vega": 0.2581, "theta": -0.0282, "rho": 0.1059, "theo": 3.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-08T11:09:04", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270319P00165000", "bid": 23.5, "bid_size": 9.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0144, "vega": 0.2257, "theta": -0.0299, "rho": -0.2394, "theo": 25.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "ALG270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3006, "open_interest": 2.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0108, "vega": 0.2321, "theta": -0.0262, "rho": 0.088, "theo": 2.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-28T14:19:58", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270319P00170000", "bid": 28.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.3043, "open_interest": 1.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.013, "vega": 0.1904, "theta": -0.0283, "rho": -0.2223, "theo": 29.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-22T14:25:33", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "ALG270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.331, "open_interest": 1.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0094, "vega": 0.2083, "theta": -0.0242, "rho": 0.0739, "theo": 2.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-07-28T10:36:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG270319P00175000", "bid": 32.9, "bid_size": 2.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0118, "vega": 0.1539, "theta": -0.0264, "rho": -0.1948, "theo": 34.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ALG270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0081, "vega": 0.1869, "theta": -0.0224, "rho": 0.0626, "theo": 1.7051, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00180000", "bid": 37.8, "bid_size": 1.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0107, "vega": 0.12, "theta": -0.0255, "rho": -0.1654, "theo": 39.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ALG270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.007, "vega": 0.168, "theta": -0.0208, "rho": 0.0535, "theo": 1.4546, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00185000", "bid": 42.8, "bid_size": 1.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0096, "vega": 0.0919, "theta": -0.0244, "rho": -0.1226, "theo": 44.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "ALG270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0061, "vega": 0.1515, "theta": -0.0193, "rho": 0.0462, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00190000", "bid": 47.7, "bid_size": 9.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0088, "vega": 0.0637, "theta": -0.0223, "rho": -0.0896, "theo": 49.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ALG270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0054, "vega": 0.137, "theta": -0.018, "rho": 0.0402, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00195000", "bid": 52.7, "bid_size": 9.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0068, "vega": 0.0372, "theta": -0.0213, "rho": -0.0599, "theo": 54.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ALG270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0047, "vega": 0.1244, "theta": -0.0168, "rho": 0.0353, "theo": 0.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-28T10:37:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG270319P00200000", "bid": 57.8, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0044, "vega": 0.0146, "theta": -0.0181, "rho": 0.0, "theo": 59.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "ALG270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0037, "vega": 0.1036, "theta": -0.0147, "rho": 0.0276, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00210000", "bid": 67.7, "bid_size": 9.0, "ask": 71.5, "ask_size": 10.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 69.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "ALG270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5469, "open_interest": 1.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.003, "vega": 0.0874, "theta": -0.013, "rho": 0.0222, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-11T09:40:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALG270319P00220000", "bid": 77.8, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 79.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "ALG270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0024, "vega": 0.0746, "theta": -0.0115, "rho": 0.0182, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00230000", "bid": 87.8, "bid_size": 1.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 89.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "ALG270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.002, "vega": 0.0645, "theta": -0.0104, "rho": 0.0152, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 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": "ALG270319P00240000", "bid": 97.7, "bid_size": 9.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 99.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "ALG270617C00090000", "bid": 51.0, "bid_size": 8.0, "ask": 54.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0023, "vega": 0.1103, "theta": 0.0, "rho": 0.4874, "theo": 53.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "ALG270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5074, "open_interest": 1.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0023, "vega": 0.1116, "theta": -0.0098, "rho": -0.0433, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:29:14", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ALG270617C00095000", "bid": 46.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0029, "vega": 0.1341, "theta": -0.0011, "rho": 0.5038, "theo": 49.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ALG270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.003, "vega": 0.1358, "theta": -0.0114, "rho": -0.0553, "theo": 1.2529, "change": 0.0, "open": 0.0, "high": 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": "ALG270617C00100000", "bid": 41.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 9.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0036, "vega": 0.1612, "theta": -0.0039, "rho": 0.517, "theo": 44.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "ALG270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0037, "vega": 0.1636, "theta": -0.0132, "rho": -0.0702, "theo": 1.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270617C00105000", "bid": 37.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0045, "vega": 0.1919, "theta": -0.0068, "rho": 0.5261, "theo": 40.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ALG270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0046, "vega": 0.1944, "theta": -0.0152, "rho": -0.088, "theo": 2.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270617C00110000", "bid": 33.0, "bid_size": 3.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.2839, "open_interest": 1.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0055, "vega": 0.226, "theta": -0.0098, "rho": 0.5303, "theo": 35.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-10-27T12:22:06", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "ALG270617P00110000", "bid": 0.05, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0057, "vega": 0.2289, "theta": -0.0172, "rho": -0.1101, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ALG270617C00115000", "bid": 29.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.2886, "open_interest": 1.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0066, "vega": 0.2624, "theta": -0.0128, "rho": 0.5291, "theo": 31.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.23, "last_trade_time": "2026-10-28T15:28:21", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ALG270617P00115000", "bid": 1.15, "bid_size": 8.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0068, "vega": 0.266, "theta": -0.0193, "rho": -0.1365, "theo": 3.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALG270617C00120000", "bid": 25.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.2916, "open_interest": 28.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0079, "vega": 0.2999, "theta": -0.0158, "rho": 0.5216, "theo": 27.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-10-27T15:05:18", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ALG270617P00120000", "bid": 2.15, "bid_size": 8.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0082, "vega": 0.3046, "theta": -0.0214, "rho": -0.168, "theo": 4.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ALG270617C00125000", "bid": 21.5, "bid_size": 3.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0092, "vega": 0.337, "theta": -0.0185, "rho": 0.5072, "theo": 24.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.84, "last_trade_time": "2026-11-02T15:22:52", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ALG270617P00125000", "bid": 3.0, "bid_size": 7.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0095, "vega": 0.3414, "theta": -0.0234, "rho": -0.2016, "theo": 5.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ALG270617C00130000", "bid": 18.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.2857, "open_interest": 1.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0104, "vega": 0.3713, "theta": -0.021, "rho": 0.4856, "theo": 20.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-10-30T14:45:12", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ALG270617P00130000", "bid": 4.6, "bid_size": 12.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0109, "vega": 0.375, "theta": -0.025, "rho": -0.24, "theo": 6.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ALG270617C00135000", "bid": 15.1, "bid_size": 3.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0115, "vega": 0.4002, "theta": -0.023, "rho": 0.4574, "theo": 17.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ALG270617P00135000", "bid": 6.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0121, "vega": 0.4029, "theta": -0.0263, "rho": -0.281, "theo": 8.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ALG270617C00140000", "bid": 12.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.2759, "open_interest": 13.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0124, "vega": 0.4213, "theta": -0.0245, "rho": 0.4234, "theo": 14.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-10-29T14:10:15", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALG270617P00140000", "bid": 8.5, "bid_size": 11.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.2905, "open_interest": 7.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0132, "vega": 0.4219, "theta": -0.027, "rho": -0.3212, "theo": 10.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-10-26T15:25:16", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ALG270617C00145000", "bid": 9.5, "bid_size": 6.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.2745, "open_interest": 4.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0129, "vega": 0.4326, "theta": -0.0253, "rho": 0.3851, "theo": 11.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-29T14:03:58", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ALG270617P00145000", "bid": 11.0, "bid_size": 6.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0139, "vega": 0.4293, "theta": -0.0271, "rho": -0.3571, "theo": 12.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "ALG270617C00150000", "bid": 7.0, "bid_size": 9.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0131, "vega": 0.4334, "theta": -0.0254, "rho": 0.3445, "theo": 9.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ALG270617P00150000", "bid": 14.0, "bid_size": 12.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.2822, "open_interest": 1.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0143, "vega": 0.424, "theta": -0.0265, "rho": -0.3867, "theo": 15.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-10-19T09:32:53", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ALG270617C00155000", "bid": 5.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.0129, "vega": 0.4241, "theta": -0.0249, "rho": 0.3033, "theo": 7.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-10-27T15:15:09", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ALG270617P00155000", "bid": 17.6, "bid_size": 7.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.289, "open_interest": 41.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0143, "vega": 0.4065, "theta": -0.0253, "rho": -0.4071, "theo": 18.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-10-27T15:10:53", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ALG270617C00160000", "bid": 4.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0124, "vega": 0.4061, "theta": -0.0239, "rho": 0.2634, "theo": 6.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ALG270617P00160000", "bid": 21.0, "bid_size": 3.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.28, "open_interest": 12.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.014, "vega": 0.3769, "theta": -0.0237, "rho": -0.4112, "theo": 22.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.66, "last_trade_time": "2026-10-30T14:46:50", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ALG270617C00165000", "bid": 2.9, "bid_size": 8.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2698, "open_interest": 11.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0116, "vega": 0.3813, "theta": -0.0226, "rho": 0.2262, "theo": 5.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-10-26T15:20:54", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ALG270617P00165000", "bid": 24.5, "bid_size": 11.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0136, "vega": 0.3365, "theta": -0.0219, "rho": -0.396, "theo": 26.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "ALG270617C00170000", "bid": 1.55, "bid_size": 8.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0107, "vega": 0.3524, "theta": -0.021, "rho": 0.1925, "theo": 4.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "ALG270617P00170000", "bid": 29.0, "bid_size": 12.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0132, "vega": 0.2933, "theta": -0.0201, "rho": -0.365, "theo": 30.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ALG270617C00175000", "bid": 0.7, "bid_size": 8.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0097, "vega": 0.3218, "theta": -0.0192, "rho": 0.1632, "theo": 3.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ALG270617P00175000", "bid": 33.5, "bid_size": 11.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0126, "vega": 0.2385, "theta": -0.0188, "rho": -0.3223, "theo": 34.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "ALG270617C00180000", "bid": 0.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0087, "vega": 0.2906, "theta": -0.0175, "rho": 0.1378, "theo": 2.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270617P00180000", "bid": 38.0, "bid_size": 11.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0124, "vega": 0.1774, "theta": -0.017, "rho": -0.256, "theo": 39.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ALG270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0077, "vega": 0.2604, "theta": -0.0158, "rho": 0.116, "theo": 2.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ALG270617P00185000", "bid": 41.6, "bid_size": 3.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0128, "vega": 0.1234, "theta": -0.014, "rho": -0.1214, "theo": 44.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ALG270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0068, "vega": 0.2324, "theta": -0.0142, "rho": 0.0979, "theo": 1.7668, "change": 0.0, "open": 0.0, "high": 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": "ALG270617P00190000", "bid": 47.5, "bid_size": 1.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0088, "vega": 0.053, "theta": -0.0171, "rho": 0.0, "theo": 49.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ALG270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0059, "vega": 0.2058, "theta": -0.0126, "rho": 0.0823, "theo": 1.4439, "change": 0.0, "open": 0.0, "high": 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": "ALG270617P00195000", "bid": 52.6, "bid_size": 1.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0024, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 54.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ALG270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0052, "vega": 0.1825, "theta": -0.0113, "rho": 0.0695, "theo": 1.1911, "change": 0.0, "open": 0.0, "high": 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": "ALG270617P00200000", "bid": 57.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 59.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ALG270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.004, "vega": 0.1434, "theta": -0.009, "rho": 0.0503, "theo": 0.828, "change": 0.0, "open": 0.0, "high": 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": "ALG270617P00210000", "bid": 67.5, "bid_size": 1.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 69.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ALG270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.003, "vega": 0.1126, "theta": -0.0072, "rho": 0.0368, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 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": "ALG270617P00220000", "bid": 77.5, "bid_size": 1.0, "ask": 81.5, "ask_size": 6.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 79.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}], "symbol": "ALG", "security_type": "stock", "exchange_id": 3, "current_price": 140.97, "price_change": 7.27, "price_change_percent": 5.4375, "bid": 125.44, "ask": 243.75, "bid_size": 100, "ask_size": 100, "open": 135.91, "high": 142.17, "low": 135.0, "close": 140.97, "prev_day_close": 133.7, "volume": 181994, "iv30": 28.828, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199851, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ALG"}