{"timestamp": "2026-11-09 23:06:41", "data": {"options": [{"option": "ALK261120C00022500", "bid": 18.1, "bid_size": 81.0, "ask": 20.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.008, "theo": 19.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-10-20T15:06:54", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ALK261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 414.0, "iv": 1.9255, "open_interest": 15.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:49:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK261120C00025000", "bid": 16.3, "bid_size": 206.0, "ask": 17.5, "ask_size": 178.0, "iv": 1.5491, "open_interest": 227.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": 0.0089, "theo": 16.8126, "change": 2.05, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T14:30:38", "percent_change": 14.3357, "prev_day_close": 14.3000001907349}, {"option": "ALK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 803.0, "iv": 1.8713, "open_interest": 101.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:49:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK261120C00027500", "bid": 13.3, "bid_size": 69.0, "ask": 14.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 54.0, "volume": 15.0, "delta": 0.9968, "gamma": 0.0019, "vega": 0.001, "theta": -0.0018, "rho": 0.0097, "theo": 14.3225, "change": 2.35, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T10:46:04", "percent_change": 20.0, "prev_day_close": 11.75}, {"option": "ALK261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 798.0, "iv": 1.0671, "open_interest": 526.0, "volume": 99.0, "delta": -0.0045, "gamma": 0.0019, "vega": 0.001, "theta": -0.0035, "rho": -0.0001, "theo": 0.0097, "change": -0.235, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:23:38", "percent_change": -85.4545, "prev_day_close": 0.275000005960464}, {"option": "ALK261120C00030000", "bid": 11.1, "bid_size": 286.0, "ask": 12.5, "ask_size": 242.0, "iv": 0.0, "open_interest": 370.0, "volume": 230.0, "delta": 0.99, "gamma": 0.0047, "vega": 0.0022, "theta": -0.0061, "rho": 0.0105, "theo": 11.8414, "change": 2.7, "open": 10.7, "high": 12.0, "low": 10.7, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:40:45", "percent_change": 29.0323, "prev_day_close": 9.30000019073486}, {"option": "ALK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 330.0, "iv": 0.9594, "open_interest": 918.0, "volume": 404.0, "delta": -0.0114, "gamma": 0.0047, "vega": 0.0022, "theta": -0.0075, "rho": -0.0002, "theo": 0.0246, "change": -0.1, "open": 0.1, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:19:39", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "ALK261120C00032500", "bid": 8.6, "bid_size": 69.0, "ask": 10.4, "ask_size": 28.0, "iv": 0.9675, "open_interest": 5.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0113, "vega": 0.0047, "theta": -0.0144, "rho": 0.0111, "theo": 9.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-04T14:10:34", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ALK261120P00032500", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 400.0, "iv": 0.856, "open_interest": 2040.0, "volume": 23.0, "delta": -0.0283, "gamma": 0.0113, "vega": 0.0047, "theta": -0.0155, "rho": -0.0004, "theo": 0.0629, "change": -0.155, "open": 0.23, "high": 0.23, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:24:45", "percent_change": -68.8889, "prev_day_close": 0.225000001490116}, {"option": "ALK261120C00035000", "bid": 6.6, "bid_size": 192.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 340.0, "volume": 207.0, "delta": 0.9331, "gamma": 0.0253, "vega": 0.0096, "theta": -0.029, "rho": 0.0114, "theo": 6.9852, "change": 2.27, "open": 6.3, "high": 7.37, "low": 6.3, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T15:56:52", "percent_change": 48.8172, "prev_day_close": 4.65000009536743}, {"option": "ALK261120P00035000", "bid": 0.1, "bid_size": 23.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.6752, "open_interest": 2353.0, "volume": 354.0, "delta": -0.0686, "gamma": 0.0254, "vega": 0.0096, "theta": -0.03, "rho": -0.001, "theo": 0.161, "change": -0.35, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -70.0, "prev_day_close": 0.500000014901161}, {"option": "ALK261120C00037500", "bid": 4.4, "bid_size": 203.0, "ask": 4.9, "ask_size": 182.0, "iv": 0.606, "open_interest": 1365.0, "volume": 150.0, "delta": 0.8452, "gamma": 0.0501, "vega": 0.0174, "theta": -0.0509, "rho": 0.0109, "theo": 4.7333, "change": 1.85, "open": 3.8, "high": 5.3, "low": 3.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:53:00", "percent_change": 67.2727, "prev_day_close": 2.75}, {"option": "ALK261120P00037500", "bid": 0.3, "bid_size": 334.0, "ask": 0.6, "ask_size": 540.0, "iv": 0.6807, "open_interest": 1148.0, "volume": 130.0, "delta": -0.157, "gamma": 0.0505, "vega": 0.0174, "theta": -0.0518, "rho": -0.0022, "theo": 0.4065, "change": -0.77, "open": 0.7, "high": 0.7, "low": 0.31, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:41:28", "percent_change": -66.9565, "prev_day_close": 1.14999997615814}, {"option": "ALK261120C00040000", "bid": 2.6, "bid_size": 275.0, "ask": 3.1, "ask_size": 287.0, "iv": 0.6309, "open_interest": 1219.0, "volume": 89.0, "delta": 0.6827, "gamma": 0.0801, "vega": 0.0259, "theta": -0.073, "rho": 0.0092, "theo": 2.8023, "change": 1.68, "open": 2.35, "high": 3.22, "low": 2.35, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T15:15:38", "percent_change": 112.0, "prev_day_close": 1.5}, {"option": "ALK261120P00040000", "bid": 0.95, "bid_size": 9.0, "ask": 1.2, "ask_size": 377.0, "iv": 0.6507, "open_interest": 928.0, "volume": 64.0, "delta": -0.3208, "gamma": 0.0808, "vega": 0.0259, "theta": -0.0738, "rho": -0.0042, "theo": 0.9755, "change": -1.375, "open": 1.39, "high": 1.39, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:42:29", "percent_change": -59.1398, "prev_day_close": 2.32500004768372}, {"option": "ALK261120C00042500", "bid": 1.3, "bid_size": 238.0, "ask": 1.65, "ask_size": 285.0, "iv": 0.6124, "open_interest": 812.0, "volume": 85.0, "delta": 0.4607, "gamma": 0.0923, "vega": 0.0288, "theta": -0.079, "rho": 0.0063, "theo": 1.4141, "change": 0.675, "open": 1.05, "high": 1.7, "low": 1.05, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:50:47", "percent_change": 100.0, "prev_day_close": 0.675000011920929}, {"option": "ALK261120P00042500", "bid": 1.9, "bid_size": 379.0, "ask": 2.4, "ask_size": 157.0, "iv": 0.6114, "open_interest": 533.0, "volume": 26.0, "delta": -0.5449, "gamma": 0.0932, "vega": 0.0287, "theta": -0.0796, "rho": -0.0066, "theo": 2.0922, "change": -2.07, "open": 2.65, "high": 2.65, "low": 1.9, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T15:28:03", "percent_change": -51.1111, "prev_day_close": 4.04999995231628}, {"option": "ALK261120C00045000", "bid": 0.6, "bid_size": 70.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.6019, "open_interest": 1409.0, "volume": 246.0, "delta": 0.2584, "gamma": 0.0748, "vega": 0.0235, "theta": -0.0637, "rho": 0.0036, "theo": 0.6312, "change": 0.37, "open": 0.57, "high": 0.75, "low": 0.5, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:39:26", "percent_change": 123.333, "prev_day_close": 0.299999997019768}, {"option": "ALK261120P00045000", "bid": 3.7, "bid_size": 236.0, "ask": 4.5, "ask_size": 329.0, "iv": 0.7107, "open_interest": 417.0, "volume": 16.0, "delta": -0.7496, "gamma": 0.0759, "vega": 0.023, "theta": -0.0642, "rho": -0.0081, "theo": 3.8195, "change": -2.25, "open": 3.95, "high": 4.05, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -36.5854, "prev_day_close": 6.15000009536743}, {"option": "ALK261120C00047500", "bid": 0.2, "bid_size": 388.0, "ask": 0.35, "ask_size": 311.0, "iv": 0.6166, "open_interest": 322.0, "volume": 24.0, "delta": 0.1299, "gamma": 0.0472, "vega": 0.0154, "theta": -0.0419, "rho": 0.0018, "theo": 0.2719, "change": 0.2, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:24:37", "percent_change": 200.0, "prev_day_close": 0.100000003352761}, {"option": "ALK261120P00047500", "bid": 5.4, "bid_size": 249.0, "ask": 6.2, "ask_size": 104.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0488, "vega": 0.0145, "theta": -0.0427, "rho": -0.0077, "theo": 5.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-02T09:44:28", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "ALK261120C00050000", "bid": 0.05, "bid_size": 197.0, "ask": 0.15, "ask_size": 177.0, "iv": 0.6206, "open_interest": 226.0, "volume": 17.0, "delta": 0.0638, "gamma": 0.0266, "vega": 0.0091, "theta": -0.0252, "rho": 0.0009, "theo": 0.1212, "change": 0.025, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:25:10", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "ALK261120P00050000", "bid": 7.5, "bid_size": 49.0, "ask": 9.4, "ask_size": 69.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0283, "vega": 0.0076, "theta": -0.026, "rho": -0.006, "theo": 8.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-02T09:44:28", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ALK261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 0.7033, "open_interest": 156.0, "volume": 0.0, "delta": 0.017, "gamma": 0.008, "vega": 0.0031, "theta": -0.0088, "rho": 0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:21:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALK261120P00055000", "bid": 12.4, "bid_size": 53.0, "ask": 14.5, "ask_size": 69.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0096, "rho": -0.0004, "theo": 13.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ALK261218C00020000", "bid": 20.6, "bid_size": 48.0, "ask": 22.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": 0.0222, "theo": 21.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.68, "last_trade_time": "2026-10-23T10:19:32", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ALK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 955.0, "iv": 1.1048, "open_interest": 42.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:37:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK261218C00022500", "bid": 18.2, "bid_size": 43.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0005, "rho": 0.0248, "theo": 19.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-10-29T14:38:16", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ALK261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 668.0, "iv": 0.8898, "open_interest": 36.0, "volume": 10.0, "delta": -0.0065, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0024, "rho": -0.0003, "theo": 0.024, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:18:25", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "ALK261218C00025000", "bid": 15.7, "bid_size": 51.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0033, "vega": 0.0047, "theta": -0.0026, "rho": 0.0272, "theo": 16.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.16, "last_trade_time": "2026-11-06T15:05:56", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ALK261218P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 934.0, "iv": 0.8398, "open_interest": 296.0, "volume": 2.0, "delta": -0.0134, "gamma": 0.0033, "vega": 0.0047, "theta": -0.0043, "rho": -0.0006, "theo": 0.0505, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:27:56", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "ALK261218C00027500", "bid": 13.3, "bid_size": 133.0, "ask": 15.5, "ask_size": 84.0, "iv": 0.5545, "open_interest": 4.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0063, "vega": 0.0084, "theta": -0.0059, "rho": 0.0294, "theo": 14.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-05-20T15:01:46", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ALK261218P00027500", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 195.0, "iv": 0.7034, "open_interest": 314.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0064, "vega": 0.0084, "theta": -0.0073, "rho": -0.0012, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:47:29", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALK261218C00030000", "bid": 10.9, "bid_size": 157.0, "ask": 12.9, "ask_size": 83.0, "iv": 0.4, "open_interest": 47.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0114, "vega": 0.0141, "theta": -0.0105, "rho": 0.031, "theo": 12.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T10:18:48", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ALK261218P00030000", "bid": 0.15, "bid_size": 12.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6442, "open_interest": 765.0, "volume": 18.0, "delta": -0.0502, "gamma": 0.0114, "vega": 0.0142, "theta": -0.0117, "rho": -0.0024, "theo": 0.2016, "change": -0.2, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:15:16", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "ALK261218C00032500", "bid": 8.9, "bid_size": 100.0, "ask": 10.4, "ask_size": 80.0, "iv": 0.5581, "open_interest": 16.0, "volume": 12.0, "delta": 0.9124, "gamma": 0.0189, "vega": 0.0222, "theta": -0.0166, "rho": 0.0317, "theo": 9.7869, "change": 2.02, "open": 9.47, "high": 9.47, "low": 9.47, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-11-09T10:57:24", "percent_change": 27.1141, "prev_day_close": 7.45000004768372}, {"option": "ALK261218P00032500", "bid": 0.25, "bid_size": 448.0, "ask": 0.6, "ask_size": 572.0, "iv": 0.645, "open_interest": 1575.0, "volume": 92.0, "delta": -0.0904, "gamma": 0.0191, "vega": 0.0223, "theta": -0.0176, "rho": -0.0042, "theo": 0.3836, "change": -0.33, "open": 0.52, "high": 0.52, "low": 0.33, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:43:03", "percent_change": -47.1429, "prev_day_close": 0.700000017881394}, {"option": "ALK261218C00035000", "bid": 7.3, "bid_size": 202.0, "ask": 8.1, "ask_size": 295.0, "iv": 0.62, "open_interest": 113.0, "volume": 15.0, "delta": 0.8492, "gamma": 0.0291, "vega": 0.0323, "theta": -0.0237, "rho": 0.0312, "theo": 7.6172, "change": 2.49, "open": 7.37, "high": 7.94, "low": 7.28, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-09T15:11:27", "percent_change": 45.6881, "prev_day_close": 5.45000004768372}, {"option": "ALK261218P00035000", "bid": 0.55, "bid_size": 429.0, "ask": 0.9, "ask_size": 511.0, "iv": 0.6012, "open_interest": 992.0, "volume": 20.0, "delta": -0.1542, "gamma": 0.0293, "vega": 0.0324, "theta": -0.0246, "rho": -0.0071, "theo": 0.7036, "change": -0.645, "open": 0.85, "high": 0.85, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:30:18", "percent_change": -50.5882, "prev_day_close": 1.27500003576279}, {"option": "ALK261218C00037500", "bid": 5.4, "bid_size": 240.0, "ask": 5.8, "ask_size": 166.0, "iv": 0.5549, "open_interest": 355.0, "volume": 10.0, "delta": 0.7579, "gamma": 0.0404, "vega": 0.0429, "theta": -0.0307, "rho": 0.0291, "theo": 5.6578, "change": 1.92, "open": 5.5, "high": 5.82, "low": 5.5, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T15:25:52", "percent_change": 49.2308, "prev_day_close": 3.89999997615814}, {"option": "ALK261218P00037500", "bid": 1.05, "bid_size": 448.0, "ask": 1.45, "ask_size": 508.0, "iv": 0.5717, "open_interest": 777.0, "volume": 6.0, "delta": -0.2464, "gamma": 0.0409, "vega": 0.043, "theta": -0.0315, "rho": -0.0112, "theo": 1.236, "change": -0.835, "open": 1.46, "high": 1.46, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T13:47:24", "percent_change": -39.2941, "prev_day_close": 2.125}, {"option": "ALK261218C00040000", "bid": 3.8, "bid_size": 290.0, "ask": 4.2, "ask_size": 247.0, "iv": 0.5509, "open_interest": 903.0, "volume": 102.0, "delta": 0.6402, "gamma": 0.05, "vega": 0.0512, "theta": -0.0358, "rho": 0.0254, "theo": 3.989, "change": 1.7, "open": 3.5, "high": 4.39, "low": 3.5, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:15:38", "percent_change": 64.1509, "prev_day_close": 2.64999997615814}, {"option": "ALK261218P00040000", "bid": 1.95, "bid_size": 267.0, "ask": 2.3, "ask_size": 341.0, "iv": 0.561, "open_interest": 389.0, "volume": 2.0, "delta": -0.3657, "gamma": 0.0507, "vega": 0.0513, "theta": -0.0365, "rho": -0.0162, "theo": 2.0623, "change": -1.23, "open": 2.32, "high": 2.32, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T13:45:06", "percent_change": -36.1765, "prev_day_close": 3.39999997615814}, {"option": "ALK261218C00042500", "bid": 2.6, "bid_size": 174.0, "ask": 2.9, "ask_size": 277.0, "iv": 0.5506, "open_interest": 2641.0, "volume": 72.0, "delta": 0.5074, "gamma": 0.0546, "vega": 0.0545, "theta": -0.0374, "rho": 0.0207, "theo": 2.6701, "change": 1.015, "open": 2.63, "high": 2.87, "low": 2.58, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T15:50:29", "percent_change": 60.597, "prev_day_close": 1.67500001192093}, {"option": "ALK261218P00042500", "bid": 3.1, "bid_size": 288.0, "ask": 3.5, "ask_size": 173.0, "iv": 0.5463, "open_interest": 145.0, "volume": 7.0, "delta": -0.5007, "gamma": 0.0556, "vega": 0.0543, "theta": -0.038, "rho": -0.0212, "theo": 3.2437, "change": -1.79, "open": 3.42, "high": 3.42, "low": 3.1, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T15:28:03", "percent_change": -36.1616, "prev_day_close": 4.94999980926514}, {"option": "ALK261218C00045000", "bid": 1.6, "bid_size": 417.0, "ask": 1.95, "ask_size": 453.0, "iv": 0.5421, "open_interest": 2989.0, "volume": 89.0, "delta": 0.3776, "gamma": 0.0525, "vega": 0.0518, "theta": -0.0352, "rho": 0.0157, "theo": 1.7108, "change": 0.605, "open": 1.45, "high": 1.9, "low": 1.45, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:36:58", "percent_change": 56.2791, "prev_day_close": 1.07499998807907}, {"option": "ALK261218P00045000", "bid": 4.4, "bid_size": 389.0, "ask": 5.3, "ask_size": 384.0, "iv": 0.5412, "open_interest": 172.0, "volume": 16.0, "delta": -0.6334, "gamma": 0.0539, "vega": 0.0512, "theta": -0.0358, "rho": -0.0249, "theo": 4.7913, "change": -2.28, "open": 5.0, "high": 5.0, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T15:17:56", "percent_change": -33.5294, "prev_day_close": 6.79999995231628}, {"option": "ALK261218C00047500", "bid": 0.95, "bid_size": 439.0, "ask": 1.25, "ask_size": 321.0, "iv": 0.5374, "open_interest": 1576.0, "volume": 80.0, "delta": 0.2668, "gamma": 0.0454, "vega": 0.0449, "theta": -0.0303, "rho": 0.0112, "theo": 1.065, "change": 0.2, "open": 0.95, "high": 1.13, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:57:00", "percent_change": 28.5714, "prev_day_close": 0.700000017881394}, {"option": "ALK261218P00047500", "bid": 6.4, "bid_size": 253.0, "ask": 7.4, "ask_size": 337.0, "iv": 0.5837, "open_interest": 82.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0471, "vega": 0.0433, "theta": -0.0309, "rho": -0.0267, "theo": 6.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-09T09:36:01", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ALK261218C00050000", "bid": 0.55, "bid_size": 398.0, "ask": 0.85, "ask_size": 454.0, "iv": 0.5466, "open_interest": 571.0, "volume": 64.0, "delta": 0.182, "gamma": 0.0361, "vega": 0.0361, "theta": -0.0244, "rho": 0.0077, "theo": 0.6553, "change": 0.35, "open": 0.7, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:05:24", "percent_change": 87.5, "prev_day_close": 0.400000005960464}, {"option": "ALK261218P00050000", "bid": 8.2, "bid_size": 303.0, "ask": 9.0, "ask_size": 129.0, "iv": 0.4781, "open_interest": 197.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0382, "vega": 0.0334, "theta": -0.025, "rho": -0.0257, "theo": 8.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ALK261218C00052500", "bid": 0.3, "bid_size": 398.0, "ask": 0.55, "ask_size": 399.0, "iv": 0.5499, "open_interest": 185.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0272, "vega": 0.0277, "theta": -0.0188, "rho": 0.0052, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:20:43", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ALK261218P00052500", "bid": 10.4, "bid_size": 140.0, "ask": 11.5, "ask_size": 98.0, "iv": 0.4946, "open_interest": 16.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0297, "vega": 0.0237, "theta": -0.0194, "rho": -0.0231, "theo": 11.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-14T15:16:36", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ALK261218C00055000", "bid": 0.2, "bid_size": 25.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.5517, "open_interest": 512.0, "volume": 1.0, "delta": 0.0814, "gamma": 0.0199, "vega": 0.0206, "theta": -0.0142, "rho": 0.0034, "theo": 0.253, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:05:19", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "ALK261218P00055000", "bid": 12.7, "bid_size": 52.0, "ask": 14.2, "ask_size": 66.0, "iv": 0.5681, "open_interest": 10.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0227, "vega": 0.0148, "theta": -0.0152, "rho": -0.017, "theo": 13.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-10T13:35:07", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "ALK261218C00057500", "bid": 0.1, "bid_size": 21.0, "ask": 0.35, "ask_size": 391.0, "iv": 0.6045, "open_interest": 114.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0143, "vega": 0.0152, "theta": -0.0106, "rho": 0.0023, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:37:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALK261218P00057500", "bid": 14.9, "bid_size": 75.0, "ask": 16.9, "ask_size": 97.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0176, "vega": 0.0075, "theta": -0.0116, "rho": -0.0103, "theo": 15.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-08-11T10:10:28", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "ALK261218C00060000", "bid": 0.05, "bid_size": 25.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.5738, "open_interest": 690.0, "volume": 1.0, "delta": 0.0371, "gamma": 0.0102, "vega": 0.0111, "theta": -0.0079, "rho": 0.0016, "theo": 0.1053, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:05:20", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "ALK261218P00060000", "bid": 17.3, "bid_size": 67.0, "ask": 19.6, "ask_size": 52.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0083, "vega": 0.0024, "theta": -0.0066, "rho": -0.0036, "theo": 18.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-08-17T13:51:12", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ALK261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5581, "open_interest": 78.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0053, "vega": 0.0061, "theta": -0.0044, "rho": 0.0008, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:13:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK261218P00065000", "bid": 22.2, "bid_size": 49.0, "ask": 24.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 23.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ALK261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 633.0, "iv": 0.7935, "open_interest": 150.0, "volume": 4.0, "delta": 0.0093, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0026, "rho": 0.0004, "theo": 0.0239, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:00:13", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "ALK261218P00070000", "bid": 27.3, "bid_size": 49.0, "ask": 29.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 28.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ALK261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 386.0, "iv": 0.8153, "open_interest": 22.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0016, "vega": 0.002, "theta": -0.0016, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:39:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK261218P00075000", "bid": 32.3, "bid_size": 56.0, "ask": 34.5, "ask_size": 26.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 33.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ALK270115C00020000", "bid": 21.3, "bid_size": 30.0, "ask": 23.1, "ask_size": 30.0, "iv": 1.0527, "open_interest": 21.0, "volume": 3.0, "delta": 0.9929, "gamma": 0.0016, "vega": 0.0039, "theta": 0.0, "rho": 0.0373, "theo": 21.9781, "change": 2.45, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T11:37:41", "percent_change": 12.6615, "prev_day_close": 19.3499994277954}, {"option": "ALK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 433.0, "iv": 0.886, "open_interest": 653.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.0039, "theta": -0.0021, "rho": -0.0006, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T09:33:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK270115C00022500", "bid": 18.7, "bid_size": 83.0, "ask": 20.6, "ask_size": 83.0, "iv": 0.8494, "open_interest": 79.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0029, "vega": 0.0068, "theta": -0.0013, "rho": 0.0414, "theo": 19.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-11-02T10:55:37", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ALK270115P00022500", "bid": 0.05, "bid_size": 106.0, "ask": 0.2, "ask_size": 1374.0, "iv": 0.7884, "open_interest": 234.0, "volume": 2.0, "delta": -0.015, "gamma": 0.0029, "vega": 0.0068, "theta": -0.0035, "rho": -0.0012, "theo": 0.0737, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:08:20", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "ALK270115C00025000", "bid": 16.3, "bid_size": 167.0, "ask": 18.0, "ask_size": 144.0, "iv": 0.7071, "open_interest": 75.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0051, "vega": 0.0113, "theta": -0.0036, "rho": 0.0451, "theo": 17.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-11-04T13:04:52", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ALK270115P00025000", "bid": 0.05, "bid_size": 568.0, "ask": 0.2, "ask_size": 526.0, "iv": 0.6707, "open_interest": 592.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0051, "vega": 0.0113, "theta": -0.0056, "rho": -0.0022, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:03:48", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ALK270115C00027500", "bid": 13.9, "bid_size": 159.0, "ask": 15.4, "ask_size": 136.0, "iv": 0.579, "open_interest": 19.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0085, "vega": 0.0177, "theta": -0.0067, "rho": 0.048, "theo": 14.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-23T15:50:07", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ALK270115P00027500", "bid": 0.15, "bid_size": 442.0, "ask": 0.3, "ask_size": 301.0, "iv": 0.633, "open_interest": 182.0, "volume": 7.0, "delta": -0.0475, "gamma": 0.0086, "vega": 0.0178, "theta": -0.0084, "rho": -0.0039, "theo": 0.2477, "change": -0.165, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:54:37", "percent_change": -44.0, "prev_day_close": 0.375}, {"option": "ALK270115C00030000", "bid": 11.6, "bid_size": 442.0, "ask": 13.1, "ask_size": 219.0, "iv": 0.5712, "open_interest": 254.0, "volume": 4.0, "delta": 0.9222, "gamma": 0.0133, "vega": 0.0264, "theta": -0.0105, "rho": 0.05, "theo": 12.4569, "change": 1.79, "open": 11.79, "high": 11.79, "low": 11.79, "tick": "no_change", "last_trade_price": 11.79, "last_trade_time": "2026-11-09T10:00:45", "percent_change": 17.9, "prev_day_close": 10.0}, {"option": "ALK270115P00030000", "bid": 0.2, "bid_size": 924.0, "ask": 0.5, "ask_size": 315.0, "iv": 0.5824, "open_interest": 843.0, "volume": 8.0, "delta": -0.079, "gamma": 0.0134, "vega": 0.0265, "theta": -0.012, "rho": -0.0065, "theo": 0.4313, "change": -0.225, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:29:23", "percent_change": -33.3333, "prev_day_close": 0.675000011920929}, {"option": "ALK270115C00032500", "bid": 9.9, "bid_size": 192.0, "ask": 10.8, "ask_size": 281.0, "iv": 0.6089, "open_interest": 32.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0195, "vega": 0.0369, "theta": -0.0149, "rho": 0.0504, "theo": 10.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-03T09:54:08", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ALK270115P00032500", "bid": 0.6, "bid_size": 345.0, "ask": 0.85, "ask_size": 410.0, "iv": 0.5876, "open_interest": 871.0, "volume": 5.0, "delta": -0.1257, "gamma": 0.0196, "vega": 0.0371, "theta": -0.0161, "rho": -0.0102, "theo": 0.7262, "change": -0.4, "open": 0.85, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:33:27", "percent_change": -34.7826, "prev_day_close": 1.14999997615814}, {"option": "ALK270115C00035000", "bid": 7.7, "bid_size": 325.0, "ask": 8.7, "ask_size": 275.0, "iv": 0.5562, "open_interest": 325.0, "volume": 20.0, "delta": 0.8122, "gamma": 0.0266, "vega": 0.0484, "theta": -0.0194, "rho": 0.0492, "theo": 8.244, "change": 1.78, "open": 7.97, "high": 8.05, "low": 7.93, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-11-09T13:55:29", "percent_change": 28.9431, "prev_day_close": 6.15000009536743}, {"option": "ALK270115P00035000", "bid": 1.0, "bid_size": 469.0, "ask": 1.35, "ask_size": 485.0, "iv": 0.5643, "open_interest": 1232.0, "volume": 16.0, "delta": -0.1901, "gamma": 0.0269, "vega": 0.0487, "theta": -0.0204, "rho": -0.0154, "theo": 1.1805, "change": -0.625, "open": 1.55, "high": 1.55, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -34.2466, "prev_day_close": 1.82499998807907}, {"option": "ALK270115C00037500", "bid": 6.0, "bid_size": 336.0, "ask": 6.7, "ask_size": 280.0, "iv": 0.5346, "open_interest": 252.0, "volume": 29.0, "delta": 0.7304, "gamma": 0.0337, "vega": 0.0593, "theta": -0.0235, "rho": 0.0461, "theo": 6.4264, "change": 1.46, "open": 5.9, "high": 6.3, "low": 5.9, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T14:34:58", "percent_change": 30.7368, "prev_day_close": 4.75}, {"option": "ALK270115P00037500", "bid": 1.8, "bid_size": 9.0, "ask": 2.05, "ask_size": 144.0, "iv": 0.5606, "open_interest": 1505.0, "volume": 2.0, "delta": -0.2729, "gamma": 0.0341, "vega": 0.0595, "theta": -0.0243, "rho": -0.0217, "theo": 1.8473, "change": -0.905, "open": 2.1, "high": 2.1, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T10:27:16", "percent_change": -31.4783, "prev_day_close": 2.875}, {"option": "ALK270115C00040000", "bid": 4.6, "bid_size": 236.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.5248, "open_interest": 2453.0, "volume": 12.0, "delta": 0.6342, "gamma": 0.0392, "vega": 0.0674, "theta": -0.0264, "rho": 0.0414, "theo": 4.8651, "change": 1.55, "open": 4.8, "high": 5.0, "low": 4.64, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:40:45", "percent_change": 44.9275, "prev_day_close": 3.44999992847443}, {"option": "ALK270115P00040000", "bid": 2.4, "bid_size": 627.0, "ask": 3.1, "ask_size": 513.0, "iv": 0.531, "open_interest": 1216.0, "volume": 2.0, "delta": -0.3706, "gamma": 0.0399, "vega": 0.0676, "theta": -0.027, "rho": -0.0288, "theo": 2.7739, "change": -1.11, "open": 3.05, "high": 3.05, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T13:55:09", "percent_change": -27.4074, "prev_day_close": 4.05000007152557}, {"option": "ALK270115C00042500", "bid": 3.1, "bid_size": 608.0, "ask": 3.8, "ask_size": 201.0, "iv": 0.5068, "open_interest": 2103.0, "volume": 19.0, "delta": 0.5309, "gamma": 0.0421, "vega": 0.0712, "theta": -0.0276, "rho": 0.0355, "theo": 3.5869, "change": 1.225, "open": 3.25, "high": 3.9, "low": 3.2, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:39:19", "percent_change": 48.5148, "prev_day_close": 2.52500009536743}, {"option": "ALK270115P00042500", "bid": 3.7, "bid_size": 416.0, "ask": 4.4, "ask_size": 273.0, "iv": 0.5347, "open_interest": 408.0, "volume": 3.0, "delta": -0.4759, "gamma": 0.043, "vega": 0.0711, "theta": -0.0282, "rho": -0.0357, "theo": 3.9884, "change": -1.3, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:15:55", "percent_change": -23.2143, "prev_day_close": 5.60000014305115}, {"option": "ALK270115C00045000", "bid": 2.45, "bid_size": 146.0, "ask": 2.8, "ask_size": 234.0, "iv": 0.5268, "open_interest": 2602.0, "volume": 52.0, "delta": 0.4295, "gamma": 0.0419, "vega": 0.0703, "theta": -0.0271, "rho": 0.0293, "theo": 2.5903, "change": 0.8, "open": 2.15, "high": 2.69, "low": 2.15, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:52:04", "percent_change": 45.7143, "prev_day_close": 1.75}, {"option": "ALK270115P00045000", "bid": 5.1, "bid_size": 405.0, "ask": 5.9, "ask_size": 166.0, "iv": 0.5234, "open_interest": 572.0, "volume": 56.0, "delta": -0.5798, "gamma": 0.043, "vega": 0.0696, "theta": -0.0275, "rho": -0.0417, "theo": 5.4897, "change": -1.69, "open": 6.53, "high": 6.53, "low": 5.55, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T12:20:00", "percent_change": -22.8378, "prev_day_close": 7.39999985694885}, {"option": "ALK270115C00047500", "bid": 1.7, "bid_size": 230.0, "ask": 2.05, "ask_size": 264.0, "iv": 0.526, "open_interest": 406.0, "volume": 5.0, "delta": 0.3378, "gamma": 0.039, "vega": 0.0654, "theta": -0.0252, "rho": 0.0234, "theo": 1.8461, "change": 0.8, "open": 1.8, "high": 2.0, "low": 1.8, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:41:56", "percent_change": 66.6667, "prev_day_close": 1.19999998807907}, {"option": "ALK270115P00047500", "bid": 6.8, "bid_size": 369.0, "ask": 7.6, "ask_size": 268.0, "iv": 0.5137, "open_interest": 222.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0404, "vega": 0.0641, "theta": -0.0255, "rho": -0.0457, "theo": 7.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-02T10:01:37", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ALK270115C00050000", "bid": 1.2, "bid_size": 329.0, "ask": 1.5, "ask_size": 490.0, "iv": 0.5314, "open_interest": 2507.0, "volume": 147.0, "delta": 0.2604, "gamma": 0.0344, "vega": 0.0582, "theta": -0.0225, "rho": 0.0182, "theo": 1.3091, "change": 0.525, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:41:45", "percent_change": 63.6364, "prev_day_close": 0.824999988079071}, {"option": "ALK270115P00050000", "bid": 8.8, "bid_size": 295.0, "ask": 9.9, "ask_size": 341.0, "iv": 0.5468, "open_interest": 747.0, "volume": 1.0, "delta": -0.7549, "gamma": 0.0361, "vega": 0.0558, "theta": -0.0227, "rho": -0.0471, "theo": 9.2236, "change": -2.43, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-11-09T15:24:51", "percent_change": -21.1304, "prev_day_close": 11.5}, {"option": "ALK270115C00052500", "bid": 0.8, "bid_size": 53.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.5235, "open_interest": 734.0, "volume": 14.0, "delta": 0.1984, "gamma": 0.0292, "vega": 0.05, "theta": -0.0195, "rho": 0.0139, "theo": 0.9301, "change": 0.3, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:41:00", "percent_change": 50.0, "prev_day_close": 0.599999994039536}, {"option": "ALK270115P00052500", "bid": 10.7, "bid_size": 273.0, "ask": 11.7, "ask_size": 125.0, "iv": 0.4929, "open_interest": 40.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0312, "vega": 0.0465, "theta": -0.0196, "rho": -0.0465, "theo": 11.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-09-23T13:04:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ALK270115C00055000", "bid": 0.6, "bid_size": 50.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.539, "open_interest": 407.0, "volume": 25.0, "delta": 0.1505, "gamma": 0.0242, "vega": 0.0419, "theta": -0.0165, "rho": 0.0106, "theo": 0.6655, "change": 0.275, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:59:28", "percent_change": 73.3333, "prev_day_close": 0.375}, {"option": "ALK270115P00055000", "bid": 12.9, "bid_size": 172.0, "ask": 13.9, "ask_size": 113.0, "iv": 0.4665, "open_interest": 12.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0263, "vega": 0.037, "theta": -0.0165, "rho": -0.0434, "theo": 13.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-29T13:57:21", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ALK270115C00057500", "bid": 0.35, "bid_size": 390.0, "ask": 0.6, "ask_size": 394.0, "iv": 0.5432, "open_interest": 379.0, "volume": 106.0, "delta": 0.1142, "gamma": 0.0197, "vega": 0.0347, "theta": -0.0138, "rho": 0.0081, "theo": 0.4814, "change": 0.2, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:20:02", "percent_change": 66.6667, "prev_day_close": 0.300000004470348}, {"option": "ALK270115P00057500", "bid": 15.2, "bid_size": 140.0, "ask": 16.9, "ask_size": 117.0, "iv": 0.5759, "open_interest": 10.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0221, "vega": 0.0279, "theta": -0.0137, "rho": -0.0381, "theo": 15.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-01T12:31:39", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ALK270115C00060000", "bid": 0.25, "bid_size": 316.0, "ask": 0.5, "ask_size": 457.0, "iv": 0.5621, "open_interest": 3863.0, "volume": 12.0, "delta": 0.087, "gamma": 0.0159, "vega": 0.0285, "theta": -0.0115, "rho": 0.0062, "theo": 0.3527, "change": 0.135, "open": 0.35, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:25:21", "percent_change": 60.0, "prev_day_close": 0.224999997764826}, {"option": "ALK270115P00060000", "bid": 17.6, "bid_size": 133.0, "ask": 19.2, "ask_size": 125.0, "iv": 0.5737, "open_interest": 9.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0186, "vega": 0.0198, "theta": -0.0115, "rho": -0.0296, "theo": 18.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-09T13:26:48", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ALK270115C00062500", "bid": 0.15, "bid_size": 144.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.5471, "open_interest": 200.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0127, "vega": 0.0233, "theta": -0.0095, "rho": 0.0047, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T15:37:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALK270115P00062500", "bid": 20.1, "bid_size": 130.0, "ask": 21.6, "ask_size": 132.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.015, "vega": 0.0124, "theta": -0.0092, "rho": -0.0195, "theo": 20.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-08T15:05:46", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "ALK270115C00065000", "bid": 0.05, "bid_size": 710.0, "ask": 0.3, "ask_size": 438.0, "iv": 0.5617, "open_interest": 2548.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0102, "vega": 0.0191, "theta": -0.0079, "rho": 0.0037, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:21:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALK270115P00065000", "bid": 22.6, "bid_size": 128.0, "ask": 24.5, "ask_size": 144.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0132, "vega": 0.0074, "theta": -0.0076, "rho": -0.0133, "theo": 23.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-06-11T11:44:43", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "ALK270115C00067500", "bid": 0.05, "bid_size": 409.0, "ask": 0.25, "ask_size": 538.0, "iv": 0.584, "open_interest": 207.0, "volume": 3.0, "delta": 0.0404, "gamma": 0.0082, "vega": 0.0156, "theta": -0.0066, "rho": 0.0029, "theo": 0.1507, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:07:39", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "ALK270115P00067500", "bid": 24.7, "bid_size": 104.0, "ask": 27.1, "ask_size": 89.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0063, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 25.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2025-09-04T13:52:26", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "ALK270115C00070000", "bid": 0.05, "bid_size": 165.0, "ask": 0.25, "ask_size": 705.0, "iv": 0.6194, "open_interest": 527.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0067, "vega": 0.0129, "theta": -0.0055, "rho": 0.0023, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:44:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00070000", "bid": 27.2, "bid_size": 105.0, "ask": 29.5, "ask_size": 90.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 28.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-10-23T09:46:43", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ALK270115C00072500", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 218.0, "iv": 0.6132, "open_interest": 31.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0054, "vega": 0.0107, "theta": -0.0046, "rho": 0.0018, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-20T13:26:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK270115P00072500", "bid": 29.7, "bid_size": 105.0, "ask": 31.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 30.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.94, "last_trade_time": "2026-08-04T09:46:52", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ALK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 537.0, "iv": 0.6182, "open_interest": 480.0, "volume": 3.0, "delta": 0.0204, "gamma": 0.0044, "vega": 0.0089, "theta": -0.0039, "rho": 0.0014, "theo": 0.0724, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:39:38", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "ALK270115P00075000", "bid": 32.4, "bid_size": 30.0, "ask": 34.5, "ask_size": 90.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 33.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2025-11-04T09:54:21", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ALK270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 455.0, "iv": 0.647, "open_interest": 16.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0033, "rho": 0.0012, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-13T13:11:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK270115P00077500", "bid": 34.8, "bid_size": 83.0, "ask": 37.0, "ask_size": 89.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 35.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.71, "last_trade_time": "2025-04-03T15:48:19", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ALK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 530.0, "iv": 0.6747, "open_interest": 103.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.003, "vega": 0.0063, "theta": -0.0028, "rho": 0.001, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T15:43:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK270115P00080000", "bid": 37.3, "bid_size": 30.0, "ask": 39.5, "ask_size": 88.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 38.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2025-02-13T10:53:14", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ALK270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 479.0, "iv": 0.7295, "open_interest": 11.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0025, "vega": 0.0053, "theta": -0.0024, "rho": 0.0008, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-24T12:24:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALK270115P00082500", "bid": 39.7, "bid_size": 104.0, "ask": 42.0, "ask_size": 88.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 40.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.47, "last_trade_time": "2025-04-25T11:58:04", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "ALK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 579.0, "iv": 0.8211, "open_interest": 36.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0021, "vega": 0.0045, "theta": -0.0021, "rho": 0.0006, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T11:03:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00085000", "bid": 42.2, "bid_size": 104.0, "ask": 44.5, "ask_size": 88.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 43.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "ALK270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 512.0, "iv": 0.8056, "open_interest": 92.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0016, "rho": 0.0005, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T13:07:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00090000", "bid": 47.2, "bid_size": 104.0, "ask": 49.5, "ask_size": 88.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 48.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9000015258789}, {"option": "ALK270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 485.0, "iv": 0.8206, "open_interest": 35.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0012, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-20T15:48:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00095000", "bid": 52.3, "bid_size": 18.0, "ask": 54.5, "ask_size": 88.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 53.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2025-02-14T15:25:09", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "ALK270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 495.0, "iv": 0.863, "open_interest": 64.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0009, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-24T11:32:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00100000", "bid": 57.2, "bid_size": 104.0, "ask": 59.5, "ask_size": 88.0, "iv": 1.1141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 58.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2025-02-12T15:09:17", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "ALK270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 516.0, "iv": 0.9365, "open_interest": 37.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-06-24T12:40:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00105000", "bid": 62.3, "bid_size": 20.0, "ask": 64.5, "ask_size": 88.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 63.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2025-02-14T13:01:37", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "ALK270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 790.0, "iv": 1.0522, "open_interest": 158.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-06-25T11:43:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALK270115P00110000", "bid": 67.3, "bid_size": 18.0, "ask": 69.5, "ask_size": 88.0, "iv": 1.2522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 68.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.41, "last_trade_time": "2026-04-16T10:35:10", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ALK270219C00020000", "bid": 21.1, "bid_size": 16.0, "ask": 23.2, "ask_size": 30.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0023, "vega": 0.0081, "theta": 0.0, "rho": 0.0543, "theo": 22.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ALK270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 881.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0024, "vega": 0.0082, "theta": -0.0027, "rho": -0.0018, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 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": "ALK270219C00022500", "bid": 18.7, "bid_size": 49.0, "ask": 20.7, "ask_size": 61.0, "iv": 0.6271, "open_interest": 12.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.004, "vega": 0.0133, "theta": -0.0013, "rho": 0.0598, "theo": 19.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T14:04:51", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "ALK270219P00022500", "bid": 0.05, "bid_size": 245.0, "ask": 0.35, "ask_size": 757.0, "iv": 0.701, "open_interest": 5.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0041, "vega": 0.0134, "theta": -0.0043, "rho": -0.0033, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:35:41", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ALK270219C00025000", "bid": 16.4, "bid_size": 50.0, "ask": 18.3, "ask_size": 42.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0065, "vega": 0.0205, "theta": -0.0037, "rho": 0.0643, "theo": 17.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ALK270219P00025000", "bid": 0.05, "bid_size": 458.0, "ask": 0.45, "ask_size": 531.0, "iv": 0.6267, "open_interest": 16.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0065, "vega": 0.0206, "theta": -0.0063, "rho": -0.0055, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T09:45:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ALK270219C00027500", "bid": 14.3, "bid_size": 50.0, "ask": 15.8, "ask_size": 41.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0098, "vega": 0.0296, "theta": -0.0066, "rho": 0.0677, "theo": 15.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ALK270219P00027500", "bid": 0.2, "bid_size": 363.0, "ask": 0.6, "ask_size": 112.0, "iv": 0.5913, "open_interest": 81.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0099, "vega": 0.0298, "theta": -0.0089, "rho": -0.0088, "theo": 0.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:02:51", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ALK270219C00030000", "bid": 12.6, "bid_size": 93.0, "ask": 13.5, "ask_size": 221.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.014, "vega": 0.0407, "theta": -0.0098, "rho": 0.0696, "theo": 12.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ALK270219P00030000", "bid": 0.65, "bid_size": 170.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.5978, "open_interest": 82.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0141, "vega": 0.041, "theta": -0.0118, "rho": -0.0135, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T10:52:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALK270219C00032500", "bid": 10.6, "bid_size": 90.0, "ask": 11.5, "ask_size": 237.0, "iv": 0.6043, "open_interest": 1.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0187, "vega": 0.0528, "theta": -0.0132, "rho": 0.0696, "theo": 10.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-10-14T14:30:08", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ALK270219P00032500", "bid": 1.05, "bid_size": 220.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.574, "open_interest": 226.0, "volume": 3.0, "delta": -0.1567, "gamma": 0.019, "vega": 0.053, "theta": -0.0149, "rho": -0.0195, "theo": 1.1905, "change": -0.425, "open": 1.35, "high": 1.35, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:34:24", "percent_change": -24.6377, "prev_day_close": 1.72500002384186}, {"option": "ALK270219C00035000", "bid": 8.7, "bid_size": 190.0, "ask": 9.6, "ask_size": 279.0, "iv": 0.5813, "open_interest": 38.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0236, "vega": 0.0647, "theta": -0.0164, "rho": 0.0678, "theo": 9.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-02T10:46:22", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ALK270219P00035000", "bid": 1.6, "bid_size": 268.0, "ask": 1.95, "ask_size": 88.0, "iv": 0.5605, "open_interest": 47.0, "volume": 3.0, "delta": -0.2184, "gamma": 0.024, "vega": 0.065, "theta": -0.0178, "rho": -0.0269, "theo": 1.7798, "change": -0.775, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -30.0971, "prev_day_close": 2.57500004768372}, {"option": "ALK270219C00037500", "bid": 6.9, "bid_size": 308.0, "ask": 7.7, "ask_size": 304.0, "iv": 0.5446, "open_interest": 94.0, "volume": 1.0, "delta": 0.7161, "gamma": 0.0282, "vega": 0.0753, "theta": -0.0192, "rho": 0.0641, "theo": 7.3288, "change": 1.45, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:46:22", "percent_change": 26.1261, "prev_day_close": 5.54999995231628}, {"option": "ALK270219P00037500", "bid": 2.4, "bid_size": 381.0, "ask": 2.75, "ask_size": 98.0, "iv": 0.5495, "open_interest": 200.0, "volume": 9.0, "delta": -0.2913, "gamma": 0.0287, "vega": 0.0756, "theta": -0.0203, "rho": -0.0353, "theo": 2.5668, "change": -1.05, "open": 2.9, "high": 2.9, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -29.5775, "prev_day_close": 3.54999995231628}, {"option": "ALK270219C00040000", "bid": 5.6, "bid_size": 280.0, "ask": 6.3, "ask_size": 351.0, "iv": 0.55, "open_interest": 138.0, "volume": 7.0, "delta": 0.6367, "gamma": 0.0317, "vega": 0.0832, "theta": -0.0211, "rho": 0.0588, "theo": 5.854, "change": 1.1, "open": 5.36, "high": 5.5, "low": 5.36, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:40:48", "percent_change": 25.0, "prev_day_close": 4.39999985694885}, {"option": "ALK270219P00040000", "bid": 3.3, "bid_size": 414.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.5355, "open_interest": 9.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0325, "vega": 0.0834, "theta": -0.022, "rho": -0.0443, "theo": 3.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T10:23:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ALK270219C00042500", "bid": 4.4, "bid_size": 290.0, "ask": 4.9, "ask_size": 319.0, "iv": 0.5363, "open_interest": 33.0, "volume": 2.0, "delta": 0.5537, "gamma": 0.0338, "vega": 0.0874, "theta": -0.0221, "rho": 0.0525, "theo": 4.6047, "change": 1.08, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T10:19:31", "percent_change": 31.7647, "prev_day_close": 3.39999997615814}, {"option": "ALK270219P00042500", "bid": 4.5, "bid_size": 383.0, "ask": 5.1, "ask_size": 119.0, "iv": 0.5295, "open_interest": 22.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0348, "vega": 0.0872, "theta": -0.0228, "rho": -0.0529, "theo": 4.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-04T14:06:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALK270219C00045000", "bid": 3.4, "bid_size": 323.0, "ask": 3.9, "ask_size": 382.0, "iv": 0.5346, "open_interest": 128.0, "volume": 1.0, "delta": 0.4717, "gamma": 0.0343, "vega": 0.0879, "theta": -0.0222, "rho": 0.0456, "theo": 3.5763, "change": 1.025, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:30:23", "percent_change": 39.8058, "prev_day_close": 2.57500004768372}, {"option": "ALK270219P00045000", "bid": 5.9, "bid_size": 378.0, "ask": 6.6, "ask_size": 190.0, "iv": 0.5227, "open_interest": 25.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0356, "vega": 0.0871, "theta": -0.0227, "rho": -0.0602, "theo": 6.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-04T15:00:13", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ALK270219C00047500", "bid": 2.45, "bid_size": 428.0, "ask": 3.1, "ask_size": 449.0, "iv": 0.5263, "open_interest": 81.0, "volume": 20.0, "delta": 0.3945, "gamma": 0.0333, "vega": 0.085, "theta": -0.0214, "rho": 0.0388, "theo": 2.7513, "change": 0.775, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 39.2405, "prev_day_close": 1.97500002384186}, {"option": "ALK270219P00047500", "bid": 7.6, "bid_size": 327.0, "ask": 8.3, "ask_size": 232.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.035, "vega": 0.0832, "theta": -0.0217, "rho": -0.0659, "theo": 7.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "ALK270219C00050000", "bid": 2.0, "bid_size": 179.0, "ask": 2.25, "ask_size": 155.0, "iv": 0.5253, "open_interest": 258.0, "volume": 16.0, "delta": 0.3252, "gamma": 0.0312, "vega": 0.0795, "theta": -0.02, "rho": 0.0323, "theo": 2.1039, "change": 0.525, "open": 2.0, "high": 2.12, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:49:13", "percent_change": 35.5932, "prev_day_close": 1.47499996423721}, {"option": "ALK270219P00050000", "bid": 9.3, "bid_size": 306.0, "ask": 10.2, "ask_size": 250.0, "iv": 0.513, "open_interest": 10.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0332, "vega": 0.0764, "theta": -0.0202, "rho": -0.0691, "theo": 9.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.42, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ALK270219C00052500", "bid": 1.5, "bid_size": 181.0, "ask": 1.75, "ask_size": 159.0, "iv": 0.5262, "open_interest": 531.0, "volume": 4.0, "delta": 0.265, "gamma": 0.0283, "vega": 0.0724, "theta": -0.0182, "rho": 0.0266, "theo": 1.6046, "change": 0.575, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:56:28", "percent_change": 51.1111, "prev_day_close": 1.125}, {"option": "ALK270219P00052500", "bid": 11.3, "bid_size": 261.0, "ask": 12.1, "ask_size": 107.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0306, "vega": 0.0675, "theta": -0.0182, "rho": -0.0693, "theo": 11.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ALK270219C00055000", "bid": 1.1, "bid_size": 172.0, "ask": 1.35, "ask_size": 173.0, "iv": 0.5255, "open_interest": 25.0, "volume": 8.0, "delta": 0.2144, "gamma": 0.0251, "vega": 0.0645, "theta": -0.0163, "rho": 0.0217, "theo": 1.2242, "change": 0.5, "open": 1.25, "high": 1.35, "low": 1.25, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:34:48", "percent_change": 58.8235, "prev_day_close": 0.849999994039536}, {"option": "ALK270219P00055000", "bid": 13.4, "bid_size": 243.0, "ask": 14.3, "ask_size": 124.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0277, "vega": 0.0576, "theta": -0.0161, "rho": -0.0663, "theo": 13.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ALK270219C00057500", "bid": 0.65, "bid_size": 393.0, "ask": 1.05, "ask_size": 138.0, "iv": 0.5126, "open_interest": 6.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0218, "vega": 0.0565, "theta": -0.0143, "rho": 0.0176, "theo": 0.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:36:20", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALK270219P00057500", "bid": 15.6, "bid_size": 228.0, "ask": 16.5, "ask_size": 111.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0248, "vega": 0.0471, "theta": -0.014, "rho": -0.0611, "theo": 16.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ALK270219C00060000", "bid": 0.5, "bid_size": 358.0, "ask": 0.8, "ask_size": 58.0, "iv": 0.5175, "open_interest": 18.0, "volume": 20.0, "delta": 0.1389, "gamma": 0.0188, "vega": 0.049, "theta": -0.0125, "rho": 0.0142, "theo": 0.7201, "change": 0.225, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:05:27", "percent_change": 42.8571, "prev_day_close": 0.524999991059303}, {"option": "ALK270219P00060000", "bid": 17.8, "bid_size": 42.0, "ask": 18.9, "ask_size": 38.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0219, "vega": 0.0358, "theta": -0.012, "rho": -0.0503, "theo": 18.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "ALK270219C00065000", "bid": 0.3, "bid_size": 174.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.5245, "open_interest": 6.0, "volume": 11.0, "delta": 0.0901, "gamma": 0.0135, "vega": 0.036, "theta": -0.0093, "rho": 0.0093, "theo": 0.434, "change": 0.15, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:34:14", "percent_change": 60.0, "prev_day_close": 0.25}, {"option": "ALK270219P00065000", "bid": 22.6, "bid_size": 41.0, "ask": 24.2, "ask_size": 43.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0178, "vega": 0.0174, "theta": -0.0081, "rho": -0.029, "theo": 23.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "ALK270219C00070000", "bid": 0.15, "bid_size": 269.0, "ask": 0.5, "ask_size": 409.0, "iv": 0.5734, "open_interest": 11.0, "volume": 2.0, "delta": 0.0593, "gamma": 0.0096, "vega": 0.0262, "theta": -0.0068, "rho": 0.0061, "theo": 0.2696, "change": 0.085, "open": 0.28, "high": 0.28, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:55:11", "percent_change": 48.5714, "prev_day_close": 0.175000000745058}, {"option": "ALK270219P00070000", "bid": 27.3, "bid_size": 21.0, "ask": 29.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0053, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 28.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ALK270219C00075000", "bid": 0.05, "bid_size": 336.0, "ask": 0.3, "ask_size": 353.0, "iv": 0.5656, "open_interest": 3.0, "volume": 1.0, "delta": 0.0398, "gamma": 0.0068, "vega": 0.0191, "theta": -0.005, "rho": 0.0041, "theo": 0.1729, "change": 0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:45:06", "percent_change": 20.0, "prev_day_close": 0.150000005960464}, {"option": "ALK270219P00075000", "bid": 32.2, "bid_size": 32.0, "ask": 34.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 33.34, "change": 0.0, "open": 0.0, "high": 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": "ALK270319C00020000", "bid": 21.4, "bid_size": 22.0, "ask": 23.1, "ask_size": 16.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0028, "vega": 0.0116, "theta": -0.0003, "rho": 0.0673, "theo": 22.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "ALK270319P00020000", "bid": 0.05, "bid_size": 167.0, "ask": 0.25, "ask_size": 403.0, "iv": 0.6877, "open_interest": 4.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0028, "vega": 0.0117, "theta": -0.0029, "rho": -0.0031, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T11:23:47", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALK270319C00022500", "bid": 19.1, "bid_size": 55.0, "ask": 20.6, "ask_size": 45.0, "iv": 0.6218, "open_interest": 2.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0046, "vega": 0.0184, "theta": -0.0021, "rho": 0.0736, "theo": 19.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-02T10:30:09", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ALK270319P00022500", "bid": 0.15, "bid_size": 219.0, "ask": 0.3, "ask_size": 135.0, "iv": 0.6383, "open_interest": 16.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0046, "vega": 0.0186, "theta": -0.0045, "rho": -0.0054, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T09:33:08", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ALK270319C00025000", "bid": 17.1, "bid_size": 52.0, "ask": 18.3, "ask_size": 48.0, "iv": 0.6576, "open_interest": 8.0, "volume": 3.0, "delta": 0.9491, "gamma": 0.0071, "vega": 0.0274, "theta": -0.0044, "rho": 0.0788, "theo": 17.5962, "change": 2.2, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T13:35:29", "percent_change": 14.5695, "prev_day_close": 15.0999999046326}, {"option": "ALK270319P00025000", "bid": 0.3, "bid_size": 238.0, "ask": 0.5, "ask_size": 242.0, "iv": 0.62, "open_interest": 34.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0071, "vega": 0.0276, "theta": -0.0064, "rho": -0.0088, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:44:44", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ALK270319C00027500", "bid": 14.8, "bid_size": 49.0, "ask": 16.1, "ask_size": 65.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0102, "vega": 0.0382, "theta": -0.0069, "rho": 0.0823, "theo": 15.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ALK270319P00027500", "bid": 0.55, "bid_size": 238.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.5996, "open_interest": 14.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0103, "vega": 0.0384, "theta": -0.0088, "rho": -0.0136, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T15:42:32", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ALK270319C00030000", "bid": 12.8, "bid_size": 180.0, "ask": 13.9, "ask_size": 208.0, "iv": 0.5958, "open_interest": 6.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0139, "vega": 0.0505, "theta": -0.0097, "rho": 0.0841, "theo": 13.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-21T14:08:40", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ALK270319P00030000", "bid": 0.9, "bid_size": 280.0, "ask": 1.2, "ask_size": 312.0, "iv": 0.5898, "open_interest": 129.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.014, "vega": 0.0508, "theta": -0.0113, "rho": -0.0198, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:41:48", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALK270319C00032500", "bid": 10.9, "bid_size": 148.0, "ask": 12.0, "ask_size": 224.0, "iv": 0.5883, "open_interest": 2.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0178, "vega": 0.0632, "theta": -0.0125, "rho": 0.0838, "theo": 11.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-02T10:29:23", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ALK270319P00032500", "bid": 1.4, "bid_size": 305.0, "ask": 1.65, "ask_size": 226.0, "iv": 0.5695, "open_interest": 228.0, "volume": 4.0, "delta": -0.1723, "gamma": 0.0181, "vega": 0.0636, "theta": -0.0139, "rho": -0.0275, "theo": 1.5287, "change": -0.475, "open": 1.75, "high": 1.75, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:41:56", "percent_change": -22.3529, "prev_day_close": 2.125}, {"option": "ALK270319C00035000", "bid": 9.2, "bid_size": 225.0, "ask": 9.8, "ask_size": 221.0, "iv": 0.5528, "open_interest": 325.0, "volume": 6.0, "delta": 0.7748, "gamma": 0.0217, "vega": 0.0754, "theta": -0.015, "rho": 0.0816, "theo": 9.5386, "change": 1.87, "open": 9.42, "high": 9.42, "low": 9.42, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-11-09T11:06:31", "percent_change": 24.7682, "prev_day_close": 7.55000019073486}, {"option": "ALK270319P00035000", "bid": 2.05, "bid_size": 323.0, "ask": 2.35, "ask_size": 222.0, "iv": 0.558, "open_interest": 331.0, "volume": 11.0, "delta": -0.2312, "gamma": 0.0222, "vega": 0.0758, "theta": -0.0162, "rho": -0.0366, "theo": 2.2, "change": -0.5, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:25:01", "percent_change": -16.9492, "prev_day_close": 2.94999992847443}, {"option": "ALK270319C00037500", "bid": 7.5, "bid_size": 278.0, "ask": 8.4, "ask_size": 319.0, "iv": 0.5509, "open_interest": 19.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0252, "vega": 0.0858, "theta": -0.0172, "rho": 0.0775, "theo": 7.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:20:15", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALK270319P00037500", "bid": 2.85, "bid_size": 352.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.5442, "open_interest": 12.0, "volume": 1.0, "delta": -0.2983, "gamma": 0.0258, "vega": 0.0863, "theta": -0.0182, "rho": -0.0466, "theo": 3.0575, "change": -0.7, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:13:59", "percent_change": -17.5, "prev_day_close": 3.99999988079071}, {"option": "ALK270319C00040000", "bid": 6.2, "bid_size": 278.0, "ask": 6.9, "ask_size": 322.0, "iv": 0.5448, "open_interest": 704.0, "volume": 5.0, "delta": 0.6385, "gamma": 0.0279, "vega": 0.0936, "theta": -0.0187, "rho": 0.072, "theo": 6.505, "change": 1.32, "open": 6.14, "high": 6.33, "low": 6.11, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T14:06:05", "percent_change": 26.4, "prev_day_close": 5.0}, {"option": "ALK270319P00040000", "bid": 3.8, "bid_size": 365.0, "ask": 4.4, "ask_size": 289.0, "iv": 0.5385, "open_interest": 46.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0287, "vega": 0.0939, "theta": -0.0196, "rho": -0.0569, "theo": 4.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-23T14:22:40", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ALK270319C00042500", "bid": 5.0, "bid_size": 297.0, "ask": 5.6, "ask_size": 377.0, "iv": 0.5355, "open_interest": 995.0, "volume": 15.0, "delta": 0.5655, "gamma": 0.0296, "vega": 0.0982, "theta": -0.0196, "rho": 0.0654, "theo": 5.2819, "change": 1.2, "open": 5.0, "high": 5.3, "low": 5.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:12:47", "percent_change": 30.0, "prev_day_close": 3.99999988079071}, {"option": "ALK270319P00042500", "bid": 5.1, "bid_size": 327.0, "ask": 5.7, "ask_size": 349.0, "iv": 0.5364, "open_interest": 112.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0307, "vega": 0.0981, "theta": -0.0203, "rho": -0.0669, "theo": 5.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T14:40:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALK270319C00045000", "bid": 3.9, "bid_size": 528.0, "ask": 4.6, "ask_size": 437.0, "iv": 0.5291, "open_interest": 547.0, "volume": 14.0, "delta": 0.4933, "gamma": 0.0303, "vega": 0.0995, "theta": -0.0198, "rho": 0.0583, "theo": 4.2492, "change": 1.045, "open": 4.16, "high": 4.17, "low": 4.16, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-09T11:16:02", "percent_change": 33.44, "prev_day_close": 3.125}, {"option": "ALK270319P00045000", "bid": 6.4, "bid_size": 354.0, "ask": 7.1, "ask_size": 168.0, "iv": 0.521, "open_interest": 147.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0316, "vega": 0.0987, "theta": -0.0204, "rho": -0.0756, "theo": 6.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.48, "last_trade_time": "2026-11-02T13:56:44", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALK270319C00047500", "bid": 3.1, "bid_size": 373.0, "ask": 3.7, "ask_size": 396.0, "iv": 0.5265, "open_interest": 21.0, "volume": 44.0, "delta": 0.4244, "gamma": 0.0299, "vega": 0.0977, "theta": -0.0194, "rho": 0.051, "theo": 3.3933, "change": 1.05, "open": 3.4, "high": 3.5, "low": 3.4, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:40:45", "percent_change": 42.8571, "prev_day_close": 2.45000004768372}, {"option": "ALK270319P00047500", "bid": 8.0, "bid_size": 339.0, "ask": 8.8, "ask_size": 286.0, "iv": 0.5185, "open_interest": 13.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0315, "vega": 0.0958, "theta": -0.0199, "rho": -0.0825, "theo": 8.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-04T12:10:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ALK270319C00050000", "bid": 2.5, "bid_size": 336.0, "ask": 2.9, "ask_size": 269.0, "iv": 0.5243, "open_interest": 1491.0, "volume": 2.0, "delta": 0.361, "gamma": 0.0287, "vega": 0.0933, "theta": -0.0185, "rho": 0.044, "theo": 2.6951, "change": 0.625, "open": 2.5, "high": 2.55, "low": 2.5, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:12:45", "percent_change": 32.4675, "prev_day_close": 1.92499995231628}, {"option": "ALK270319P00050000", "bid": 9.8, "bid_size": 316.0, "ask": 10.7, "ask_size": 273.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0306, "vega": 0.0901, "theta": -0.0189, "rho": -0.0866, "theo": 10.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-24T15:51:59", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALK270319C00052500", "bid": 1.95, "bid_size": 152.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.5219, "open_interest": 16.0, "volume": 1.0, "delta": 0.304, "gamma": 0.0268, "vega": 0.0872, "theta": -0.0172, "rho": 0.0375, "theo": 2.1332, "change": 0.575, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:13:59", "percent_change": 38.983, "prev_day_close": 1.47500002384186}, {"option": "ALK270319P00052500", "bid": 11.7, "bid_size": 279.0, "ask": 13.0, "ask_size": 316.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0291, "vega": 0.0822, "theta": -0.0175, "rho": -0.0881, "theo": 12.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ALK270319C00055000", "bid": 1.55, "bid_size": 312.0, "ask": 1.95, "ask_size": 427.0, "iv": 0.5309, "open_interest": 1083.0, "volume": 13.0, "delta": 0.2542, "gamma": 0.0246, "vega": 0.0799, "theta": -0.0158, "rho": 0.0316, "theo": 1.6857, "change": 0.5, "open": 1.78, "high": 1.78, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:06:05", "percent_change": 41.6667, "prev_day_close": 1.19999998807907}, {"option": "ALK270319P00055000", "bid": 13.7, "bid_size": 267.0, "ask": 14.7, "ask_size": 187.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0272, "vega": 0.0728, "theta": -0.016, "rho": -0.0863, "theo": 14.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ALK270319C00057500", "bid": 1.2, "bid_size": 187.0, "ask": 1.55, "ask_size": 226.0, "iv": 0.5296, "open_interest": 48.0, "volume": 5.0, "delta": 0.2114, "gamma": 0.0221, "vega": 0.0722, "theta": -0.0143, "rho": 0.0265, "theo": 1.3321, "change": 0.45, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:54:20", "percent_change": 47.3684, "prev_day_close": 0.950000017881394}, {"option": "ALK270319P00057500", "bid": 15.9, "bid_size": 242.0, "ask": 16.9, "ask_size": 120.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0251, "vega": 0.0624, "theta": -0.0144, "rho": -0.0815, "theo": 16.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ALK270319C00060000", "bid": 0.85, "bid_size": 255.0, "ask": 1.25, "ask_size": 188.0, "iv": 0.5244, "open_interest": 17.0, "volume": 1.0, "delta": 0.1752, "gamma": 0.0196, "vega": 0.0644, "theta": -0.0127, "rho": 0.0221, "theo": 1.0541, "change": 0.355, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:15:47", "percent_change": 45.8065, "prev_day_close": 0.774999976158142}, {"option": "ALK270319P00060000", "bid": 18.1, "bid_size": 222.0, "ask": 19.2, "ask_size": 133.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0229, "vega": 0.052, "theta": -0.0128, "rho": -0.0752, "theo": 18.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ALK270319C00065000", "bid": 0.45, "bid_size": 291.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.521, "open_interest": 66.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0151, "vega": 0.0499, "theta": -0.0099, "rho": 0.0152, "theo": 0.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:54:33", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ALK270319P00065000", "bid": 22.7, "bid_size": 47.0, "ask": 24.1, "ask_size": 53.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0192, "vega": 0.0297, "theta": -0.0101, "rho": -0.0495, "theo": 23.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ALK270319C00070000", "bid": 0.3, "bid_size": 16.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.5346, "open_interest": 18.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0113, "vega": 0.038, "theta": -0.0076, "rho": 0.0105, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:26:44", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ALK270319P00070000", "bid": 27.5, "bid_size": 39.0, "ask": 29.2, "ask_size": 40.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0135, "vega": 0.0097, "theta": -0.0075, "rho": -0.0186, "theo": 28.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "ALK270319C00075000", "bid": 0.15, "bid_size": 161.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.5402, "open_interest": 21.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0084, "vega": 0.0286, "theta": -0.0057, "rho": 0.0073, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:57:43", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ALK270319P00075000", "bid": 32.2, "bid_size": 30.0, "ask": 34.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0009, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 33.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ALK270416C00020000", "bid": 21.1, "bid_size": 40.0, "ask": 23.4, "ask_size": 42.0, "iv": 0.3864, "open_interest": 3.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0033, "vega": 0.0165, "theta": -0.0001, "rho": 0.0798, "theo": 22.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-22T13:48:44", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ALK270416P00020000", "bid": 0.05, "bid_size": 393.0, "ask": 0.7, "ask_size": 870.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0033, "vega": 0.0166, "theta": -0.0034, "rho": -0.0052, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ALK270416C00022500", "bid": 18.9, "bid_size": 41.0, "ask": 21.0, "ask_size": 41.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0051, "vega": 0.0247, "theta": -0.002, "rho": 0.0869, "theo": 20.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALK270416P00022500", "bid": 0.05, "bid_size": 612.0, "ask": 0.75, "ask_size": 745.0, "iv": 0.659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0052, "vega": 0.0249, "theta": -0.0049, "rho": -0.0085, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:17:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALK270416C00025000", "bid": 16.7, "bid_size": 41.0, "ask": 18.7, "ask_size": 41.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0075, "vega": 0.0349, "theta": -0.0041, "rho": 0.0925, "theo": 17.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "ALK270416P00025000", "bid": 0.3, "bid_size": 424.0, "ask": 0.9, "ask_size": 475.0, "iv": 0.6275, "open_interest": 3.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0076, "vega": 0.0352, "theta": -0.0067, "rho": -0.013, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T14:47:04", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ALK270416C00027500", "bid": 14.9, "bid_size": 61.0, "ask": 16.3, "ask_size": 62.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0103, "vega": 0.0467, "theta": -0.0064, "rho": 0.0964, "theo": 15.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ALK270416P00027500", "bid": 0.7, "bid_size": 270.0, "ask": 1.1, "ask_size": 388.0, "iv": 0.6046, "open_interest": 31.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0105, "vega": 0.047, "theta": -0.0088, "rho": -0.0192, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T14:48:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALK270416C00030000", "bid": 13.1, "bid_size": 185.0, "ask": 14.3, "ask_size": 217.0, "iv": 0.5772, "open_interest": 4.0, "volume": 3.0, "delta": 0.8705, "gamma": 0.0135, "vega": 0.0595, "theta": -0.0089, "rho": 0.0982, "theo": 13.7276, "change": 2.7, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T15:00:10", "percent_change": 23.8938, "prev_day_close": 11.2999997138977}, {"option": "ALK270416P00030000", "bid": 1.15, "bid_size": 209.0, "ask": 1.55, "ask_size": 376.0, "iv": 0.5915, "open_interest": 3.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0137, "vega": 0.06, "theta": -0.0109, "rho": -0.0268, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-14T12:47:33", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ALK270416C00032500", "bid": 11.3, "bid_size": 169.0, "ask": 12.4, "ask_size": 244.0, "iv": 0.5707, "open_interest": 2.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0169, "vega": 0.0724, "theta": -0.0113, "rho": 0.0979, "theo": 11.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T09:46:46", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ALK270416P00032500", "bid": 1.7, "bid_size": 299.0, "ask": 1.95, "ask_size": 215.0, "iv": 0.5642, "open_interest": 280.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0172, "vega": 0.0731, "theta": -0.013, "rho": -0.036, "theo": 1.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T10:21:52", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ALK270416C00035000", "bid": 9.4, "bid_size": 255.0, "ask": 10.6, "ask_size": 268.0, "iv": 0.5458, "open_interest": 6.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0201, "vega": 0.0846, "theta": -0.0134, "rho": 0.0956, "theo": 10.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T12:17:06", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ALK270416P00035000", "bid": 2.35, "bid_size": 322.0, "ask": 2.7, "ask_size": 190.0, "iv": 0.5508, "open_interest": 15.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0206, "vega": 0.0852, "theta": -0.0149, "rho": -0.0464, "theo": 2.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T12:45:42", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ALK270416C00037500", "bid": 8.0, "bid_size": 272.0, "ask": 8.9, "ask_size": 318.0, "iv": 0.5396, "open_interest": 27.0, "volume": 15.0, "delta": 0.7091, "gamma": 0.023, "vega": 0.095, "theta": -0.0152, "rho": 0.0914, "theo": 8.5221, "change": 1.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:38:18", "percent_change": 20.3008, "prev_day_close": 6.65000009536743}, {"option": "ALK270416P00037500", "bid": 3.2, "bid_size": 366.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.5397, "open_interest": 45.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0237, "vega": 0.0955, "theta": -0.0164, "rho": -0.0575, "theo": 3.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-02T09:47:18", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALK270416C00040000", "bid": 6.6, "bid_size": 309.0, "ask": 7.5, "ask_size": 325.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0253, "vega": 0.1029, "theta": -0.0166, "rho": 0.0858, "theo": 7.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ALK270416P00040000", "bid": 4.2, "bid_size": 374.0, "ask": 4.7, "ask_size": 80.0, "iv": 0.5297, "open_interest": 414.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0262, "vega": 0.1032, "theta": -0.0176, "rho": -0.0689, "theo": 4.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T09:30:37", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ALK270416C00042500", "bid": 5.5, "bid_size": 301.0, "ask": 6.2, "ask_size": 327.0, "iv": 0.5271, "open_interest": 54.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0268, "vega": 0.1079, "theta": -0.0174, "rho": 0.079, "theo": 5.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T10:37:30", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALK270416P00042500", "bid": 5.5, "bid_size": 308.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.5273, "open_interest": 2.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0279, "vega": 0.1076, "theta": -0.0182, "rho": -0.0797, "theo": 5.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T15:13:24", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALK270416C00045000", "bid": 4.5, "bid_size": 325.0, "ask": 5.1, "ask_size": 323.0, "iv": 0.5217, "open_interest": 7.0, "volume": 2.0, "delta": 0.5132, "gamma": 0.0275, "vega": 0.1098, "theta": -0.0177, "rho": 0.0716, "theo": 4.8761, "change": 1.15, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:27:43", "percent_change": 32.3944, "prev_day_close": 3.54999995231628}, {"option": "ALK270416P00045000", "bid": 6.9, "bid_size": 317.0, "ask": 7.5, "ask_size": 158.0, "iv": 0.5232, "open_interest": 146.0, "volume": 56.0, "delta": -0.5051, "gamma": 0.029, "vega": 0.1088, "theta": -0.0183, "rho": -0.0892, "theo": 7.2594, "change": -1.37, "open": 7.97, "high": 7.97, "low": 7.28, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-09T12:20:00", "percent_change": -15.5682, "prev_day_close": 8.80000019073486}, {"option": "ALK270416C00047500", "bid": 3.5, "bid_size": 411.0, "ask": 4.3, "ask_size": 392.0, "iv": 0.5163, "open_interest": 1.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0275, "vega": 0.1089, "theta": -0.0176, "rho": 0.064, "theo": 3.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-02T12:15:14", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ALK270416P00047500", "bid": 8.4, "bid_size": 329.0, "ask": 9.1, "ask_size": 81.0, "iv": 0.5136, "open_interest": 2.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0292, "vega": 0.1068, "theta": -0.018, "rho": -0.0972, "theo": 8.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.41, "last_trade_time": "2026-10-13T10:43:04", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ALK270416C00050000", "bid": 2.9, "bid_size": 614.0, "ask": 3.5, "ask_size": 396.0, "iv": 0.5169, "open_interest": 1045.0, "volume": 1.0, "delta": 0.3913, "gamma": 0.0267, "vega": 0.1056, "theta": -0.017, "rho": 0.0564, "theo": 3.2642, "change": 0.97, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T15:16:49", "percent_change": 41.2766, "prev_day_close": 2.35000002384186}, {"option": "ALK270416P00050000", "bid": 10.2, "bid_size": 294.0, "ask": 10.9, "ask_size": 80.0, "iv": 0.5138, "open_interest": 10.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0288, "vega": 0.1022, "theta": -0.0173, "rho": -0.1032, "theo": 10.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-14T13:33:40", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ALK270416C00055000", "bid": 2.0, "bid_size": 113.0, "ask": 2.35, "ask_size": 337.0, "iv": 0.5225, "open_interest": 32.0, "volume": 5.0, "delta": 0.2896, "gamma": 0.0238, "vega": 0.0941, "theta": -0.0152, "rho": 0.0427, "theo": 2.1647, "change": 0.45, "open": 1.75, "high": 2.0, "low": 1.75, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:16:40", "percent_change": 29.0323, "prev_day_close": 1.55000001192093}, {"option": "ALK270416P00055000", "bid": 14.0, "bid_size": 267.0, "ask": 15.0, "ask_size": 221.0, "iv": 0.5123, "open_interest": 12.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0266, "vega": 0.086, "theta": -0.0151, "rho": -0.1042, "theo": 14.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-24T09:49:01", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ALK270416C00060000", "bid": 1.05, "bid_size": 391.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.5083, "open_interest": 5.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.02, "vega": 0.0794, "theta": -0.0128, "rho": 0.0315, "theo": 1.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:38:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALK270416P00060000", "bid": 18.3, "bid_size": 228.0, "ask": 19.4, "ask_size": 130.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0235, "vega": 0.0655, "theta": -0.0125, "rho": -0.0959, "theo": 18.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ALK270521C00017500", "bid": 23.9, "bid_size": 20.0, "ask": 25.9, "ask_size": 30.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0024, "vega": 0.0152, "theta": 0.0, "rho": 0.0851, "theo": 24.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ALK270521P00017500", "bid": 0.05, "bid_size": 642.0, "ask": 0.35, "ask_size": 598.0, "iv": 0.6952, "open_interest": 200.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0024, "vega": 0.0154, "theta": -0.0026, "rho": -0.0052, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:40:43", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ALK270521C00020000", "bid": 21.6, "bid_size": 120.0, "ask": 23.5, "ask_size": 112.0, "iv": 0.5986, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0038, "vega": 0.023, "theta": -0.0011, "rho": 0.0945, "theo": 22.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-19T09:38:01", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "ALK270521P00020000", "bid": 0.05, "bid_size": 566.0, "ask": 0.45, "ask_size": 195.0, "iv": 0.6278, "open_interest": 18.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0038, "vega": 0.0232, "theta": -0.0038, "rho": -0.0086, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T11:42:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALK270521C00022500", "bid": 19.4, "bid_size": 122.0, "ask": 21.2, "ask_size": 109.0, "iv": 0.5948, "open_interest": 2.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0055, "vega": 0.0327, "theta": -0.0028, "rho": 0.1024, "theo": 20.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-10-20T10:25:21", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ALK270521P00022500", "bid": 0.35, "bid_size": 266.0, "ask": 0.75, "ask_size": 569.0, "iv": 0.6479, "open_interest": 51.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0056, "vega": 0.0329, "theta": -0.0053, "rho": -0.0132, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:21:50", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALK270521C00025000", "bid": 17.5, "bid_size": 116.0, "ask": 18.9, "ask_size": 114.0, "iv": 0.6027, "open_interest": 2.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0077, "vega": 0.044, "theta": -0.0048, "rho": 0.1085, "theo": 18.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.48, "last_trade_time": "2026-11-04T13:04:52", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ALK270521P00025000", "bid": 0.5, "bid_size": 597.0, "ask": 1.0, "ask_size": 373.0, "iv": 0.6081, "open_interest": 191.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0078, "vega": 0.0444, "theta": -0.0069, "rho": -0.0193, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T14:17:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALK270521C00027500", "bid": 15.5, "bid_size": 175.0, "ask": 16.7, "ask_size": 220.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0102, "vega": 0.0566, "theta": -0.0068, "rho": 0.1126, "theo": 16.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ALK270521P00027500", "bid": 1.0, "bid_size": 222.0, "ask": 1.3, "ask_size": 264.0, "iv": 0.5973, "open_interest": 9.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0104, "vega": 0.0571, "theta": -0.0087, "rho": -0.027, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T11:21:46", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ALK270521C00030000", "bid": 13.6, "bid_size": 201.0, "ask": 14.7, "ask_size": 224.0, "iv": 0.5717, "open_interest": 30.0, "volume": 5.0, "delta": 0.8587, "gamma": 0.013, "vega": 0.0698, "theta": -0.0088, "rho": 0.1145, "theo": 14.2195, "change": 2.05, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T11:17:32", "percent_change": 17.2996, "prev_day_close": 11.8499999046326}, {"option": "ALK270521P00030000", "bid": 1.5, "bid_size": 297.0, "ask": 1.9, "ask_size": 603.0, "iv": 0.591, "open_interest": 551.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0133, "vega": 0.0704, "theta": -0.0105, "rho": -0.0364, "theo": 1.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T13:16:55", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ALK270521C00032500", "bid": 11.5, "bid_size": 241.0, "ask": 12.9, "ask_size": 232.0, "iv": 0.5451, "open_interest": 10.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0158, "vega": 0.0828, "theta": -0.0107, "rho": 0.1143, "theo": 12.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-10-23T11:00:20", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ALK270521P00032500", "bid": 2.1, "bid_size": 180.0, "ask": 2.45, "ask_size": 110.0, "iv": 0.5708, "open_interest": 16.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0162, "vega": 0.0836, "theta": -0.0122, "rho": -0.0472, "theo": 2.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T14:37:39", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "ALK270521C00035000", "bid": 10.3, "bid_size": 221.0, "ask": 11.0, "ask_size": 237.0, "iv": 0.5509, "open_interest": 175.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0184, "vega": 0.0949, "theta": -0.0124, "rho": 0.112, "theo": 10.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T15:38:22", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ALK270521P00035000", "bid": 2.85, "bid_size": 229.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.557, "open_interest": 248.0, "volume": 10.0, "delta": -0.2463, "gamma": 0.019, "vega": 0.0956, "theta": -0.0138, "rho": -0.0591, "theo": 3.0344, "change": -0.69, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T10:04:10", "percent_change": -17.4684, "prev_day_close": 3.94999992847443}, {"option": "ALK270521C00037500", "bid": 8.6, "bid_size": 313.0, "ask": 9.5, "ask_size": 263.0, "iv": 0.535, "open_interest": 38.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0208, "vega": 0.1052, "theta": -0.0139, "rho": 0.1078, "theo": 9.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T12:21:27", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ALK270521P00037500", "bid": 3.7, "bid_size": 264.0, "ask": 4.3, "ask_size": 217.0, "iv": 0.5515, "open_interest": 29.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0215, "vega": 0.1058, "theta": -0.015, "rho": -0.0718, "theo": 3.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-29T11:50:51", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ALK270521C00040000", "bid": 7.1, "bid_size": 372.0, "ask": 8.2, "ask_size": 171.0, "iv": 0.5248, "open_interest": 192.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0227, "vega": 0.1132, "theta": -0.015, "rho": 0.1022, "theo": 7.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T13:18:12", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALK270521P00040000", "bid": 4.8, "bid_size": 133.0, "ask": 5.5, "ask_size": 108.0, "iv": 0.5478, "open_interest": 135.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0236, "vega": 0.1135, "theta": -0.016, "rho": -0.0843, "theo": 5.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T10:10:43", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALK270521C00042500", "bid": 6.3, "bid_size": 302.0, "ask": 7.0, "ask_size": 311.0, "iv": 0.5362, "open_interest": 64.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.024, "vega": 0.1185, "theta": -0.0157, "rho": 0.0954, "theo": 6.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T09:43:04", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ALK270521P00042500", "bid": 6.0, "bid_size": 254.0, "ask": 6.7, "ask_size": 48.0, "iv": 0.5354, "open_interest": 113.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0252, "vega": 0.1184, "theta": -0.0166, "rho": -0.0966, "theo": 6.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-11-04T12:26:03", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ALK270521C00045000", "bid": 5.2, "bid_size": 513.0, "ask": 6.0, "ask_size": 480.0, "iv": 0.5308, "open_interest": 534.0, "volume": 30.0, "delta": 0.5323, "gamma": 0.0248, "vega": 0.1211, "theta": -0.016, "rho": 0.0878, "theo": 5.5979, "change": 1.1, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:59:19", "percent_change": 25.5814, "prev_day_close": 4.29999995231628}, {"option": "ALK270521P00045000", "bid": 7.5, "bid_size": 220.0, "ask": 8.2, "ask_size": 68.0, "iv": 0.5359, "open_interest": 316.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0262, "vega": 0.1202, "theta": -0.0168, "rho": -0.1075, "theo": 7.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-06T15:37:02", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALK270521C00047500", "bid": 4.5, "bid_size": 251.0, "ask": 5.1, "ask_size": 346.0, "iv": 0.5352, "open_interest": 35.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0249, "vega": 0.1212, "theta": -0.016, "rho": 0.0798, "theo": 4.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ALK270521P00047500", "bid": 9.0, "bid_size": 228.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.5289, "open_interest": 115.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0267, "vega": 0.1192, "theta": -0.0167, "rho": -0.1167, "theo": 9.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-11-02T10:01:37", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ALK270521C00050000", "bid": 3.2, "bid_size": 281.0, "ask": 4.3, "ask_size": 112.0, "iv": 0.5087, "open_interest": 146.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0246, "vega": 0.119, "theta": -0.0157, "rho": 0.0719, "theo": 3.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T15:49:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALK270521P00050000", "bid": 10.7, "bid_size": 86.0, "ask": 11.7, "ask_size": 75.0, "iv": 0.5322, "open_interest": 15.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0266, "vega": 0.1151, "theta": -0.0162, "rho": -0.1229, "theo": 11.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-16T11:24:35", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ALK270521C00052500", "bid": 3.0, "bid_size": 353.0, "ask": 3.7, "ask_size": 362.0, "iv": 0.5278, "open_interest": 15.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0238, "vega": 0.115, "theta": -0.0152, "rho": 0.0643, "theo": 3.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-27T09:54:30", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ALK270521P00052500", "bid": 12.5, "bid_size": 227.0, "ask": 13.4, "ask_size": 45.0, "iv": 0.5208, "open_interest": 12.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0262, "vega": 0.109, "theta": -0.0156, "rho": -0.1266, "theo": 12.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.11, "last_trade_time": "2026-09-23T13:04:04", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ALK270521C00055000", "bid": 2.65, "bid_size": 84.0, "ask": 3.1, "ask_size": 216.0, "iv": 0.5331, "open_interest": 12.0, "volume": 1.0, "delta": 0.3261, "gamma": 0.0227, "vega": 0.1096, "theta": -0.0145, "rho": 0.057, "theo": 2.7588, "change": 0.71, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T11:03:27", "percent_change": 34.6341, "prev_day_close": 2.04999995231628}, {"option": "ALK270521P00055000", "bid": 14.5, "bid_size": 274.0, "ask": 15.4, "ask_size": 203.0, "iv": 0.5222, "open_interest": 16.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0255, "vega": 0.1016, "theta": -0.0148, "rho": -0.1279, "theo": 14.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-11-05T09:53:42", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "ALK270521C00057500", "bid": 1.95, "bid_size": 408.0, "ask": 2.65, "ask_size": 353.0, "iv": 0.5216, "open_interest": 14.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0214, "vega": 0.1032, "theta": -0.0136, "rho": 0.0503, "theo": 2.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T12:36:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALK270521P00057500", "bid": 16.5, "bid_size": 254.0, "ask": 17.4, "ask_size": 48.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0245, "vega": 0.0921, "theta": -0.0139, "rho": -0.1251, "theo": 17.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ALK270521C00060000", "bid": 1.6, "bid_size": 409.0, "ask": 2.25, "ask_size": 336.0, "iv": 0.5219, "open_interest": 69.0, "volume": 5.0, "delta": 0.2489, "gamma": 0.0199, "vega": 0.0964, "theta": -0.0128, "rho": 0.0443, "theo": 1.9363, "change": 0.55, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:41:19", "percent_change": 37.931, "prev_day_close": 1.45000004768372}, {"option": "ALK270521P00060000", "bid": 18.6, "bid_size": 217.0, "ask": 19.6, "ask_size": 108.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0234, "vega": 0.0821, "theta": -0.0129, "rho": -0.1204, "theo": 19.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ALK270521C00065000", "bid": 1.05, "bid_size": 382.0, "ask": 1.65, "ask_size": 361.0, "iv": 0.523, "open_interest": 28.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0169, "vega": 0.0823, "theta": -0.0109, "rho": 0.034, "theo": 1.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:26:59", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ALK270521P00065000", "bid": 23.0, "bid_size": 219.0, "ask": 24.1, "ask_size": 112.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.021, "vega": 0.0598, "theta": -0.011, "rho": -0.1011, "theo": 23.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ALK270521C00070000", "bid": 0.7, "bid_size": 345.0, "ask": 1.2, "ask_size": 285.0, "iv": 0.5246, "open_interest": 81.0, "volume": 2.0, "delta": 0.1436, "gamma": 0.014, "vega": 0.069, "theta": -0.0092, "rho": 0.0261, "theo": 0.9824, "change": 0.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:33:28", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "ALK270521P00070000", "bid": 27.7, "bid_size": 114.0, "ask": 29.3, "ask_size": 60.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0186, "vega": 0.0362, "theta": -0.0089, "rho": -0.063, "theo": 28.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ALK270521C00075000", "bid": 0.5, "bid_size": 307.0, "ask": 0.9, "ask_size": 255.0, "iv": 0.5317, "open_interest": 1.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0115, "vega": 0.0572, "theta": -0.0077, "rho": 0.0201, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:21:50", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ALK270521P00075000", "bid": 32.5, "bid_size": 112.0, "ask": 34.2, "ask_size": 90.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0152, "vega": 0.0151, "theta": -0.0084, "rho": -0.0256, "theo": 33.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ALK271217C00017500", "bid": 25.2, "bid_size": 104.0, "ask": 26.8, "ask_size": 110.0, "iv": 0.6597, "open_interest": 0.0, "volume": 2.0, "delta": 0.9601, "gamma": 0.0033, "vega": 0.0414, "theta": 0.0, "rho": 0.156, "theo": 25.9323, "change": 2.39, "open": 25.58, "high": 25.69, "low": 25.58, "tick": "up", "last_trade_price": 25.69, "last_trade_time": "2026-11-09T10:59:27", "percent_change": 10.2575, "prev_day_close": 23.3000001907349}, {"option": "ALK271217P00017500", "bid": 0.55, "bid_size": 159.0, "ask": 0.85, "ask_size": 415.0, "iv": 0.6483, "open_interest": 226.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0034, "vega": 0.042, "theta": -0.0032, "rho": -0.0257, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:35:16", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ALK271217C00020000", "bid": 22.9, "bid_size": 125.0, "ask": 24.7, "ask_size": 119.0, "iv": 0.6099, "open_interest": 26.0, "volume": 1.0, "delta": 0.9415, "gamma": 0.0045, "vega": 0.0546, "theta": -0.001, "rho": 0.1702, "theo": 23.8779, "change": 1.8, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T09:37:02", "percent_change": 8.49057, "prev_day_close": 21.1999998092651}, {"option": "ALK271217P00020000", "bid": 0.85, "bid_size": 108.0, "ask": 1.2, "ask_size": 490.0, "iv": 0.6289, "open_interest": 42.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0046, "vega": 0.0554, "theta": -0.0042, "rho": -0.0364, "theo": 1.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T11:08:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALK271217C00022500", "bid": 20.9, "bid_size": 120.0, "ask": 22.6, "ask_size": 114.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0058, "vega": 0.0688, "theta": -0.0022, "rho": 0.1816, "theo": 21.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-03-30T14:55:02", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ALK271217P00022500", "bid": 1.25, "bid_size": 96.0, "ask": 1.65, "ask_size": 467.0, "iv": 0.614, "open_interest": 37.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.006, "vega": 0.0699, "theta": -0.0051, "rho": -0.0493, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-28T10:34:55", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ALK271217C00025000", "bid": 19.3, "bid_size": 149.0, "ask": 20.6, "ask_size": 197.0, "iv": 0.5842, "open_interest": 27.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0073, "vega": 0.0836, "theta": -0.0035, "rho": 0.1904, "theo": 20.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T11:28:31", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ALK271217P00025000", "bid": 1.75, "bid_size": 86.0, "ask": 2.15, "ask_size": 369.0, "iv": 0.5983, "open_interest": 143.0, "volume": 3.0, "delta": -0.1145, "gamma": 0.0076, "vega": 0.0851, "theta": -0.0061, "rho": -0.0641, "theo": 1.9191, "change": -0.23, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T14:37:22", "percent_change": -10.4545, "prev_day_close": 2.20000004768372}, {"option": "ALK271217C00027500", "bid": 17.6, "bid_size": 148.0, "ask": 18.9, "ask_size": 217.0, "iv": 0.5812, "open_interest": 12.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0087, "vega": 0.0984, "theta": -0.0047, "rho": 0.1964, "theo": 18.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-05-20T14:51:20", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ALK271217P00027500", "bid": 2.25, "bid_size": 209.0, "ask": 2.7, "ask_size": 147.0, "iv": 0.5768, "open_interest": 38.0, "volume": 3.0, "delta": -0.1452, "gamma": 0.0091, "vega": 0.1, "theta": -0.0071, "rho": -0.0805, "theo": 2.5344, "change": -0.35, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:37:22", "percent_change": -11.8644, "prev_day_close": 2.95000004768372}, {"option": "ALK271217C00030000", "bid": 16.0, "bid_size": 164.0, "ask": 17.2, "ask_size": 235.0, "iv": 0.5723, "open_interest": 40.0, "volume": 1.0, "delta": 0.8311, "gamma": 0.0102, "vega": 0.1128, "theta": -0.0058, "rho": 0.1996, "theo": 16.6031, "change": 2.1, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T10:32:32", "percent_change": 14.5833, "prev_day_close": 14.4000000953674}, {"option": "ALK271217P00030000", "bid": 2.9, "bid_size": 268.0, "ask": 3.5, "ask_size": 237.0, "iv": 0.567, "open_interest": 35.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0107, "vega": 0.1146, "theta": -0.008, "rho": -0.0984, "theo": 3.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-23T11:10:59", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALK271217C00032500", "bid": 14.5, "bid_size": 163.0, "ask": 15.7, "ask_size": 242.0, "iv": 0.5675, "open_interest": 9.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0116, "vega": 0.1262, "theta": -0.0068, "rho": 0.2005, "theo": 15.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T14:56:51", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "ALK271217P00032500", "bid": 3.8, "bid_size": 102.0, "ask": 4.3, "ask_size": 76.0, "iv": 0.5591, "open_interest": 26.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0123, "vega": 0.1281, "theta": -0.0088, "rho": -0.1182, "theo": 4.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-19T13:32:24", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ALK271217C00035000", "bid": 12.5, "bid_size": 150.0, "ask": 14.0, "ask_size": 127.0, "iv": 0.5297, "open_interest": 29.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0129, "vega": 0.1383, "theta": -0.0078, "rho": 0.1994, "theo": 13.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-10-26T15:21:42", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ALK271217P00035000", "bid": 4.6, "bid_size": 254.0, "ask": 5.4, "ask_size": 95.0, "iv": 0.5508, "open_interest": 179.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0137, "vega": 0.1403, "theta": -0.0095, "rho": -0.1375, "theo": 5.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-11-05T15:50:25", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ALK271217C00037500", "bid": 11.3, "bid_size": 210.0, "ask": 12.7, "ask_size": 181.0, "iv": 0.5301, "open_interest": 7.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0141, "vega": 0.149, "theta": -0.0086, "rho": 0.1961, "theo": 12.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T13:44:36", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ALK271217P00037500", "bid": 5.5, "bid_size": 138.0, "ask": 6.5, "ask_size": 84.0, "iv": 0.5388, "open_interest": 28.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0151, "vega": 0.1506, "theta": -0.0101, "rho": -0.1566, "theo": 6.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-04T11:29:10", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALK271217C00040000", "bid": 10.5, "bid_size": 166.0, "ask": 11.6, "ask_size": 205.0, "iv": 0.5424, "open_interest": 76.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0151, "vega": 0.1578, "theta": -0.0092, "rho": 0.1913, "theo": 11.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T15:33:16", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ALK271217P00040000", "bid": 7.0, "bid_size": 20.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.5397, "open_interest": 40.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0163, "vega": 0.1591, "theta": -0.0106, "rho": -0.177, "theo": 7.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-14T11:51:37", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ALK271217C00042500", "bid": 9.4, "bid_size": 156.0, "ask": 10.5, "ask_size": 207.0, "iv": 0.538, "open_interest": 21.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0159, "vega": 0.1648, "theta": -0.0098, "rho": 0.1853, "theo": 9.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T12:39:53", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ALK271217P00042500", "bid": 8.2, "bid_size": 102.0, "ask": 9.1, "ask_size": 81.0, "iv": 0.5368, "open_interest": 31.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0174, "vega": 0.1653, "theta": -0.0109, "rho": -0.1948, "theo": 8.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-12T15:24:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ALK271217C00045000", "bid": 8.4, "bid_size": 164.0, "ask": 9.5, "ask_size": 224.0, "iv": 0.5343, "open_interest": 32.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0165, "vega": 0.17, "theta": -0.0101, "rho": 0.1781, "theo": 8.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-04T13:12:47", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ALK271217P00045000", "bid": 9.4, "bid_size": 101.0, "ask": 10.6, "ask_size": 68.0, "iv": 0.5284, "open_interest": 19.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0182, "vega": 0.1694, "theta": -0.0112, "rho": -0.2106, "theo": 10.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-13T13:18:49", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ALK271217C00047500", "bid": 7.5, "bid_size": 261.0, "ask": 8.6, "ask_size": 299.0, "iv": 0.5314, "open_interest": 15.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0169, "vega": 0.1734, "theta": -0.0104, "rho": 0.1704, "theo": 8.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.87, "last_trade_time": "2026-10-14T12:30:52", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ALK271217P00047500", "bid": 11.3, "bid_size": 144.0, "ask": 12.2, "ask_size": 181.0, "iv": 0.5373, "open_interest": 17.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0189, "vega": 0.1715, "theta": -0.0113, "rho": -0.2264, "theo": 11.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-09-30T09:40:28", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ALK271217C00050000", "bid": 6.8, "bid_size": 457.0, "ask": 7.7, "ask_size": 504.0, "iv": 0.5296, "open_interest": 1948.0, "volume": 1.0, "delta": 0.5263, "gamma": 0.0172, "vega": 0.1751, "theta": -0.0106, "rho": 0.1619, "theo": 7.2298, "change": 0.89, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-09T09:46:30", "percent_change": 14.8333, "prev_day_close": 6.0}, {"option": "ALK271217P00050000", "bid": 12.8, "bid_size": 242.0, "ask": 13.8, "ask_size": 146.0, "iv": 0.5292, "open_interest": 51.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0195, "vega": 0.1712, "theta": -0.0113, "rho": -0.2385, "theo": 13.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-09-22T13:50:22", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ALK271217C00052500", "bid": 6.0, "bid_size": 281.0, "ask": 7.0, "ask_size": 308.0, "iv": 0.5264, "open_interest": 46.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0173, "vega": 0.1754, "theta": -0.0106, "rho": 0.1535, "theo": 6.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T10:18:31", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ALK271217P00052500", "bid": 14.6, "bid_size": 108.0, "ask": 15.5, "ask_size": 44.0, "iv": 0.5278, "open_interest": 8.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0199, "vega": 0.1693, "theta": -0.0112, "rho": -0.249, "theo": 15.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-07T09:42:42", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ALK271217C00055000", "bid": 5.3, "bid_size": 702.0, "ask": 6.3, "ask_size": 525.0, "iv": 0.5221, "open_interest": 548.0, "volume": 1.0, "delta": 0.4559, "gamma": 0.0173, "vega": 0.1742, "theta": -0.0106, "rho": 0.1447, "theo": 5.8349, "change": 0.97, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T09:41:09", "percent_change": 20.2083, "prev_day_close": 4.79999995231628}, {"option": "ALK271217P00055000", "bid": 16.4, "bid_size": 207.0, "ask": 17.4, "ask_size": 111.0, "iv": 0.5277, "open_interest": 8.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0202, "vega": 0.165, "theta": -0.011, "rho": -0.2552, "theo": 16.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-02-03T11:33:51", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ALK271217C00057500", "bid": 4.7, "bid_size": 305.0, "ask": 5.7, "ask_size": 564.0, "iv": 0.5199, "open_interest": 112.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0171, "vega": 0.1721, "theta": -0.0105, "rho": 0.1363, "theo": 5.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:20:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALK271217P00057500", "bid": 18.2, "bid_size": 216.0, "ask": 19.3, "ask_size": 99.0, "iv": 0.523, "open_interest": 10.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0204, "vega": 0.1596, "theta": -0.0108, "rho": -0.2597, "theo": 18.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-10-01T12:31:39", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "ALK271217C00060000", "bid": 4.4, "bid_size": 133.0, "ask": 5.3, "ask_size": 704.0, "iv": 0.5296, "open_interest": 131.0, "volume": 3.0, "delta": 0.3922, "gamma": 0.0168, "vega": 0.1687, "theta": -0.0103, "rho": 0.1276, "theo": 4.7113, "change": 0.95, "open": 4.69, "high": 4.85, "low": 4.69, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T10:35:15", "percent_change": 24.359, "prev_day_close": 3.90000009536743}, {"option": "ALK271217P00060000", "bid": 20.2, "bid_size": 215.0, "ask": 21.3, "ask_size": 99.0, "iv": 0.5235, "open_interest": 4.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0204, "vega": 0.1525, "theta": -0.0105, "rho": -0.2594, "theo": 20.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-03-26T13:05:55", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ALK271217C00062500", "bid": 3.8, "bid_size": 279.0, "ask": 4.8, "ask_size": 374.0, "iv": 0.524, "open_interest": 33.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0164, "vega": 0.1648, "theta": -0.0101, "rho": 0.1195, "theo": 4.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-14T11:47:20", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ALK271217P00062500", "bid": 22.2, "bid_size": 142.0, "ask": 23.2, "ask_size": 27.0, "iv": 0.5161, "open_interest": 1.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0204, "vega": 0.1446, "theta": -0.0102, "rho": -0.2575, "theo": 22.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-03-04T11:13:02", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALK271217C00065000", "bid": 3.4, "bid_size": 297.0, "ask": 4.3, "ask_size": 346.0, "iv": 0.5215, "open_interest": 97.0, "volume": 1.0, "delta": 0.3365, "gamma": 0.016, "vega": 0.1602, "theta": -0.0098, "rho": 0.1117, "theo": 3.8248, "change": 0.67, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T09:41:21", "percent_change": 21.2698, "prev_day_close": 3.15000009536743}, {"option": "ALK271217P00065000", "bid": 24.3, "bid_size": 205.0, "ask": 25.5, "ask_size": 178.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0203, "vega": 0.136, "theta": -0.0098, "rho": -0.2535, "theo": 24.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ALK271217C00067500", "bid": 3.0, "bid_size": 286.0, "ask": 3.9, "ask_size": 321.0, "iv": 0.5194, "open_interest": 4.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0155, "vega": 0.1552, "theta": -0.0095, "rho": 0.1042, "theo": 3.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-07-22T11:53:32", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ALK271217P00067500", "bid": 26.4, "bid_size": 200.0, "ask": 27.8, "ask_size": 193.0, "iv": 0.525, "open_interest": 6.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0202, "vega": 0.1235, "theta": -0.0094, "rho": -0.2385, "theo": 27.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-03-02T09:30:04", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ALK271217C00070000", "bid": 2.75, "bid_size": 166.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.5164, "open_interest": 46.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0149, "vega": 0.1499, "theta": -0.0092, "rho": 0.0973, "theo": 3.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:47:54", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ALK271217P00070000", "bid": 28.6, "bid_size": 60.0, "ask": 30.0, "ask_size": 61.0, "iv": 0.524, "open_interest": 2.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0201, "vega": 0.1134, "theta": -0.009, "rho": -0.2311, "theo": 29.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-21T09:32:03", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ALK271217C00075000", "bid": 1.85, "bid_size": 113.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.5043, "open_interest": 11.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0138, "vega": 0.1387, "theta": -0.0085, "rho": 0.0844, "theo": 2.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ALK271217P00075000", "bid": 33.0, "bid_size": 73.0, "ask": 34.6, "ask_size": 56.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0196, "vega": 0.0883, "theta": -0.0081, "rho": -0.1897, "theo": 33.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "ALK271217C00080000", "bid": 1.75, "bid_size": 257.0, "ask": 2.5, "ask_size": 374.0, "iv": 0.5215, "open_interest": 73.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0126, "vega": 0.1274, "theta": -0.0079, "rho": 0.0733, "theo": 2.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-08T13:35:12", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ALK271217P00080000", "bid": 37.7, "bid_size": 99.0, "ask": 39.4, "ask_size": 49.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0195, "vega": 0.061, "theta": -0.0072, "rho": -0.1363, "theo": 38.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "ALK271217C00085000", "bid": 1.5, "bid_size": 174.0, "ask": 2.1, "ask_size": 582.0, "iv": 0.5257, "open_interest": 15.0, "volume": 1.0, "delta": 0.1827, "gamma": 0.0115, "vega": 0.1164, "theta": -0.0072, "rho": 0.0636, "theo": 1.7601, "change": 0.275, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:43:34", "percent_change": 19.2982, "prev_day_close": 1.42500001192093}, {"option": "ALK271217P00085000", "bid": 42.6, "bid_size": 113.0, "ask": 44.3, "ask_size": 63.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0169, "vega": 0.0302, "theta": -0.0069, "rho": -0.0742, "theo": 43.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "ALK271217C00090000", "bid": 1.2, "bid_size": 127.0, "ask": 1.75, "ask_size": 511.0, "iv": 0.5242, "open_interest": 16.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0104, "vega": 0.1059, "theta": -0.0066, "rho": 0.0553, "theo": 1.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.58, "last_trade_time": "2026-08-04T12:18:41", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "ALK271217P00090000", "bid": 47.1, "bid_size": 93.0, "ask": 49.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0092, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 48.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-04-17T09:45:01", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "ALK280121C00017500", "bid": 25.2, "bid_size": 133.0, "ask": 27.0, "ask_size": 123.0, "iv": 0.6883, "open_interest": 0.0, "volume": 2.0, "delta": 0.9503, "gamma": 0.0034, "vega": 0.0456, "theta": -0.0001, "rho": 0.1657, "theo": 25.8659, "change": 2.45, "open": 25.88, "high": 25.88, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T11:00:57", "percent_change": 10.4925, "prev_day_close": 23.3500003814697}, {"option": "ALK280121P00017500", "bid": 0.6, "bid_size": 280.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.6395, "open_interest": 107.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0035, "vega": 0.0462, "theta": -0.0033, "rho": -0.0304, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T15:15:50", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "ALK280121C00020000", "bid": 22.8, "bid_size": 202.0, "ask": 24.9, "ask_size": 306.0, "iv": 0.6207, "open_interest": 107.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0045, "vega": 0.0593, "theta": -0.0012, "rho": 0.1804, "theo": 23.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-11-02T09:40:11", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ALK280121P00020000", "bid": 0.8, "bid_size": 402.0, "ask": 1.35, "ask_size": 421.0, "iv": 0.6129, "open_interest": 94.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0047, "vega": 0.0602, "theta": -0.0042, "rho": -0.0424, "theo": 1.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T13:35:13", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ALK280121C00022500", "bid": 20.9, "bid_size": 178.0, "ask": 23.0, "ask_size": 173.0, "iv": 0.6088, "open_interest": 82.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0058, "vega": 0.074, "theta": -0.0024, "rho": 0.1923, "theo": 21.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-27T14:39:25", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "ALK280121P00022500", "bid": 1.15, "bid_size": 379.0, "ask": 1.8, "ask_size": 178.0, "iv": 0.5935, "open_interest": 125.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.006, "vega": 0.0751, "theta": -0.005, "rho": -0.0566, "theo": 1.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T13:35:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALK280121C00025000", "bid": 19.1, "bid_size": 181.0, "ask": 21.2, "ask_size": 175.0, "iv": 0.5984, "open_interest": 90.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0072, "vega": 0.089, "theta": -0.0035, "rho": 0.2013, "theo": 20.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-27T12:54:26", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ALK280121P00025000", "bid": 1.7, "bid_size": 458.0, "ask": 2.4, "ask_size": 237.0, "iv": 0.5863, "open_interest": 234.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0074, "vega": 0.0905, "theta": -0.006, "rho": -0.073, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T09:51:26", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ALK280121C00027500", "bid": 17.5, "bid_size": 220.0, "ask": 19.8, "ask_size": 267.0, "iv": 0.6078, "open_interest": 11.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0085, "vega": 0.104, "theta": -0.0046, "rho": 0.2075, "theo": 18.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.12, "last_trade_time": "2026-10-01T12:07:55", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ALK280121P00027500", "bid": 2.5, "bid_size": 94.0, "ask": 3.0, "ask_size": 321.0, "iv": 0.581, "open_interest": 25.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0089, "vega": 0.1056, "theta": -0.0068, "rho": -0.0909, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T14:00:39", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ALK280121C00030000", "bid": 16.2, "bid_size": 209.0, "ask": 17.5, "ask_size": 247.0, "iv": 0.5798, "open_interest": 124.0, "volume": 7.0, "delta": 0.8221, "gamma": 0.0099, "vega": 0.1183, "theta": -0.0057, "rho": 0.211, "theo": 16.7452, "change": 2.15, "open": 16.0, "high": 16.8, "low": 16.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T11:13:16", "percent_change": 14.6758, "prev_day_close": 14.6500000953674}, {"option": "ALK280121P00030000", "bid": 3.2, "bid_size": 241.0, "ask": 3.9, "ask_size": 394.0, "iv": 0.5746, "open_interest": 131.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0103, "vega": 0.1204, "theta": -0.0077, "rho": -0.1106, "theo": 3.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T11:54:43", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ALK280121C00032500", "bid": 14.4, "bid_size": 239.0, "ask": 16.0, "ask_size": 236.0, "iv": 0.5599, "open_interest": 7.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0112, "vega": 0.1318, "theta": -0.0066, "rho": 0.212, "theo": 15.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T13:40:30", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALK280121P00032500", "bid": 4.0, "bid_size": 329.0, "ask": 4.7, "ask_size": 306.0, "iv": 0.5604, "open_interest": 153.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0118, "vega": 0.1338, "theta": -0.0084, "rho": -0.1308, "theo": 4.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T12:26:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ALK280121C00035000", "bid": 12.4, "bid_size": 331.0, "ask": 14.4, "ask_size": 260.0, "iv": 0.5252, "open_interest": 110.0, "volume": 10.0, "delta": 0.7524, "gamma": 0.0124, "vega": 0.1439, "theta": -0.0074, "rho": 0.211, "theo": 13.8278, "change": 2.1, "open": 13.9, "high": 14.1, "low": 13.4, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T15:33:39", "percent_change": 17.5, "prev_day_close": 12.0}, {"option": "ALK280121P00035000", "bid": 5.0, "bid_size": 278.0, "ask": 5.6, "ask_size": 275.0, "iv": 0.5501, "open_interest": 392.0, "volume": 100.0, "delta": -0.2554, "gamma": 0.0132, "vega": 0.146, "theta": -0.0091, "rho": -0.152, "theo": 5.3712, "change": -0.58, "open": 5.5, "high": 5.5, "low": 5.47, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-11-09T11:07:51", "percent_change": -9.58678, "prev_day_close": 6.04999995231628}, {"option": "ALK280121C00037500", "bid": 11.6, "bid_size": 322.0, "ask": 13.2, "ask_size": 307.0, "iv": 0.54, "open_interest": 71.0, "volume": 5.0, "delta": 0.7155, "gamma": 0.0134, "vega": 0.1545, "theta": -0.0082, "rho": 0.2079, "theo": 12.5326, "change": 2.1, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 19.8113, "prev_day_close": 10.5999999046326}, {"option": "ALK280121P00037500", "bid": 6.1, "bid_size": 251.0, "ask": 6.9, "ask_size": 350.0, "iv": 0.5501, "open_interest": 199.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0144, "vega": 0.1564, "theta": -0.0096, "rho": -0.1731, "theo": 6.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T13:32:14", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ALK280121C00040000", "bid": 11.1, "bid_size": 321.0, "ask": 12.0, "ask_size": 316.0, "iv": 0.5557, "open_interest": 707.0, "volume": 25.0, "delta": 0.6779, "gamma": 0.0143, "vega": 0.1633, "theta": -0.0088, "rho": 0.2032, "theo": 11.3432, "change": 1.95, "open": 10.9, "high": 11.6, "low": 10.77, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:12:35", "percent_change": 20.2073, "prev_day_close": 9.64999961853027}, {"option": "ALK280121P00040000", "bid": 7.3, "bid_size": 243.0, "ask": 8.0, "ask_size": 283.0, "iv": 0.5404, "open_interest": 221.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0155, "vega": 0.1649, "theta": -0.0101, "rho": -0.1937, "theo": 7.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T09:33:17", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ALK280121C00042500", "bid": 9.4, "bid_size": 363.0, "ask": 10.9, "ask_size": 329.0, "iv": 0.5321, "open_interest": 57.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0151, "vega": 0.1704, "theta": -0.0093, "rho": 0.1973, "theo": 10.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T13:29:13", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ALK280121P00042500", "bid": 8.6, "bid_size": 207.0, "ask": 9.4, "ask_size": 290.0, "iv": 0.5369, "open_interest": 189.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0165, "vega": 0.1713, "theta": -0.0104, "rho": -0.2133, "theo": 9.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-27T14:00:23", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ALK280121C00045000", "bid": 7.8, "bid_size": 340.0, "ask": 10.6, "ask_size": 316.0, "iv": 0.5305, "open_interest": 75.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0157, "vega": 0.1757, "theta": -0.0096, "rho": 0.1902, "theo": 9.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-11-04T15:01:04", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ALK280121P00045000", "bid": 10.0, "bid_size": 200.0, "ask": 10.9, "ask_size": 270.0, "iv": 0.5337, "open_interest": 36.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0173, "vega": 0.1756, "theta": -0.0106, "rho": -0.2312, "theo": 10.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T10:30:48", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALK280121C00047500", "bid": 7.5, "bid_size": 324.0, "ask": 9.0, "ask_size": 245.0, "iv": 0.5242, "open_interest": 24.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0161, "vega": 0.1793, "theta": -0.0099, "rho": 0.1826, "theo": 8.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T13:05:50", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALK280121P00047500", "bid": 11.5, "bid_size": 72.0, "ask": 12.4, "ask_size": 86.0, "iv": 0.5282, "open_interest": 64.0, "volume": 0.0, "delta": -0.459, "gamma": 0.018, "vega": 0.178, "theta": -0.0107, "rho": -0.2473, "theo": 11.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T11:41:12", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALK280121C00050000", "bid": 7.0, "bid_size": 196.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.5165, "open_interest": 2904.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0164, "vega": 0.1813, "theta": -0.01, "rho": 0.1742, "theo": 7.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T09:41:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALK280121P00050000", "bid": 13.1, "bid_size": 92.0, "ask": 14.0, "ask_size": 62.0, "iv": 0.5234, "open_interest": 161.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0186, "vega": 0.1783, "theta": -0.0108, "rho": -0.2615, "theo": 13.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.03, "last_trade_time": "2026-09-08T15:35:05", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ALK280121C00052500", "bid": 6.1, "bid_size": 370.0, "ask": 7.4, "ask_size": 360.0, "iv": 0.5214, "open_interest": 26.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0165, "vega": 0.1819, "theta": -0.0101, "rho": 0.1658, "theo": 6.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-19T14:54:01", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ALK280121P00052500", "bid": 14.8, "bid_size": 238.0, "ask": 16.4, "ask_size": 331.0, "iv": 0.5393, "open_interest": 29.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.019, "vega": 0.1766, "theta": -0.0107, "rho": -0.2719, "theo": 15.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.04, "last_trade_time": "2026-10-01T11:01:26", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ALK280121C00055000", "bid": 5.7, "bid_size": 294.0, "ask": 6.8, "ask_size": 378.0, "iv": 0.5282, "open_interest": 71.0, "volume": 5.0, "delta": 0.4631, "gamma": 0.0165, "vega": 0.1811, "theta": -0.0101, "rho": 0.157, "theo": 6.1677, "change": 1.09, "open": 5.97, "high": 6.19, "low": 5.97, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T13:14:04", "percent_change": 21.3725, "prev_day_close": 5.10000014305115}, {"option": "ALK280121P00055000", "bid": 16.5, "bid_size": 248.0, "ask": 18.0, "ask_size": 282.0, "iv": 0.5285, "open_interest": 3.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0193, "vega": 0.1735, "theta": -0.0106, "rho": -0.2822, "theo": 17.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.06, "last_trade_time": "2026-10-27T12:37:42", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ALK280121C00057500", "bid": 4.9, "bid_size": 358.0, "ask": 6.2, "ask_size": 381.0, "iv": 0.5206, "open_interest": 92.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0164, "vega": 0.1793, "theta": -0.01, "rho": 0.1485, "theo": 5.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T12:01:14", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALK280121P00057500", "bid": 18.5, "bid_size": 217.0, "ask": 20.2, "ask_size": 303.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0195, "vega": 0.1681, "theta": -0.0104, "rho": -0.2836, "theo": 19.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ALK280121C00060000", "bid": 4.4, "bid_size": 553.0, "ask": 5.7, "ask_size": 623.0, "iv": 0.5212, "open_interest": 308.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0161, "vega": 0.1765, "theta": -0.0099, "rho": 0.14, "theo": 5.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ALK280121P00060000", "bid": 20.3, "bid_size": 100.0, "ask": 22.1, "ask_size": 206.0, "iv": 0.5326, "open_interest": 160.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0196, "vega": 0.1623, "theta": -0.0102, "rho": -0.2904, "theo": 21.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-20T14:18:08", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ALK280121C00062500", "bid": 4.0, "bid_size": 271.0, "ask": 5.2, "ask_size": 329.0, "iv": 0.5217, "open_interest": 10.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0158, "vega": 0.1729, "theta": -0.0097, "rho": 0.1316, "theo": 4.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-26T11:42:57", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALK280121P00062500", "bid": 21.5, "bid_size": 148.0, "ask": 24.4, "ask_size": 147.0, "iv": 0.5146, "open_interest": 1.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0197, "vega": 0.1554, "theta": -0.0099, "rho": -0.2875, "theo": 23.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-10-01T11:03:20", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ALK280121C00065000", "bid": 2.4, "bid_size": 725.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4712, "open_interest": 837.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0155, "vega": 0.1688, "theta": -0.0095, "rho": 0.1238, "theo": 4.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T13:46:47", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALK280121P00065000", "bid": 24.1, "bid_size": 92.0, "ask": 26.3, "ask_size": 60.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0196, "vega": 0.1448, "theta": -0.0096, "rho": -0.2777, "theo": 25.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-02-13T14:03:06", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ALK280121C00067500", "bid": 3.2, "bid_size": 285.0, "ask": 4.4, "ask_size": 343.0, "iv": 0.5213, "open_interest": 22.0, "volume": 0.0, "delta": 0.324, "gamma": 0.015, "vega": 0.1641, "theta": -0.0092, "rho": 0.116, "theo": 3.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T12:17:21", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ALK280121P00067500", "bid": 26.6, "bid_size": 54.0, "ask": 28.4, "ask_size": 52.0, "iv": 0.5364, "open_interest": 2.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0196, "vega": 0.1374, "theta": -0.0093, "rho": -0.2804, "theo": 27.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.11, "last_trade_time": "2026-08-24T13:54:51", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ALK280121C00070000", "bid": 2.05, "bid_size": 971.0, "ask": 4.0, "ask_size": 854.0, "iv": 0.4934, "open_interest": 442.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0146, "vega": 0.1591, "theta": -0.009, "rho": 0.1088, "theo": 3.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:43:26", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ALK280121P00070000", "bid": 28.5, "bid_size": 229.0, "ask": 30.5, "ask_size": 228.0, "iv": 0.5233, "open_interest": 11.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0195, "vega": 0.1265, "theta": -0.0089, "rho": -0.2613, "theo": 29.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.11, "last_trade_time": "2026-10-22T14:56:58", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "ALK280121C00072500", "bid": 2.7, "bid_size": 213.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.5146, "open_interest": 54.0, "volume": 2.0, "delta": 0.2803, "gamma": 0.0141, "vega": 0.1539, "theta": -0.0087, "rho": 0.102, "theo": 3.1111, "change": 0.525, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:51:11", "percent_change": 20.3883, "prev_day_close": 2.57500004768372}, {"option": "ALK280121P00072500", "bid": 30.3, "bid_size": 225.0, "ask": 32.6, "ask_size": 212.0, "iv": 0.4968, "open_interest": 9.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0192, "vega": 0.112, "theta": -0.0084, "rho": -0.238, "theo": 31.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-04-21T10:52:40", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ALK280121C00075000", "bid": 2.15, "bid_size": 438.0, "ask": 3.2, "ask_size": 236.0, "iv": 0.5077, "open_interest": 74.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0136, "vega": 0.1484, "theta": -0.0084, "rho": 0.0954, "theo": 2.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-03T15:15:54", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ALK280121P00075000", "bid": 32.6, "bid_size": 219.0, "ask": 34.9, "ask_size": 206.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0193, "vega": 0.1044, "theta": -0.0082, "rho": -0.2376, "theo": 33.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ALK280121C00080000", "bid": 2.05, "bid_size": 154.0, "ask": 3.0, "ask_size": 685.0, "iv": 0.5309, "open_interest": 156.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0126, "vega": 0.1375, "theta": -0.0078, "rho": 0.0837, "theo": 2.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T12:18:28", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ALK280121P00080000", "bid": 37.7, "bid_size": 99.0, "ask": 39.5, "ask_size": 46.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0186, "vega": 0.0751, "theta": -0.0072, "rho": -0.1611, "theo": 38.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-01T13:10:48", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ALK280121C00085000", "bid": 1.65, "bid_size": 157.0, "ask": 2.45, "ask_size": 467.0, "iv": 0.5255, "open_interest": 75.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0115, "vega": 0.1266, "theta": -0.0072, "rho": 0.0733, "theo": 1.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-25T09:49:58", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ALK280121P00085000", "bid": 42.5, "bid_size": 124.0, "ask": 44.3, "ask_size": 60.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0187, "vega": 0.0568, "theta": -0.0068, "rho": -0.1458, "theo": 43.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "ALK280121C00090000", "bid": 1.45, "bid_size": 86.0, "ask": 2.1, "ask_size": 593.0, "iv": 0.5303, "open_interest": 103.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0106, "vega": 0.1163, "theta": -0.0066, "rho": 0.0644, "theo": 1.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ALK280121P00090000", "bid": 47.4, "bid_size": 125.0, "ask": 49.2, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0158, "vega": 0.0179, "theta": -0.0054, "rho": 0.0, "theo": 48.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "ALK280121C00095000", "bid": 1.15, "bid_size": 28.0, "ask": 1.85, "ask_size": 221.0, "iv": 0.5301, "open_interest": 115.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0096, "vega": 0.1067, "theta": -0.0061, "rho": 0.0567, "theo": 1.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-30T11:20:42", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "ALK280121P00095000", "bid": 51.7, "bid_size": 9.0, "ask": 54.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0058, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 53.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-04-17T09:45:30", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "ALK290119C00017500", "bid": 26.0, "bid_size": 439.0, "ask": 29.0, "ask_size": 286.0, "iv": 0.6423, "open_interest": 574.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0033, "vega": 0.0779, "theta": 0.0, "rho": 0.2508, "theo": 27.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-11-02T09:45:03", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ALK290119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 960.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0035, "vega": 0.08, "theta": -0.0029, "rho": -0.0834, "theo": 1.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALK290119C00020000", "bid": 25.0, "bid_size": 72.0, "ask": 26.7, "ask_size": 275.0, "iv": 0.6297, "open_interest": 545.0, "volume": 1.0, "delta": 0.9109, "gamma": 0.0041, "vega": 0.0946, "theta": -0.0004, "rho": 0.2715, "theo": 25.5747, "change": 1.67, "open": 24.57, "high": 24.57, "low": 24.57, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-11-09T09:31:54", "percent_change": 7.29258, "prev_day_close": 22.8999996185303}, {"option": "ALK290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 173.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0044, "vega": 0.0973, "theta": -0.0035, "rho": -0.1076, "theo": 2.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "ALK290119C00022500", "bid": 22.5, "bid_size": 145.0, "ask": 25.2, "ask_size": 133.0, "iv": 0.5797, "open_interest": 42.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0049, "vega": 0.1114, "theta": -0.0011, "rho": 0.2882, "theo": 23.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-10-14T12:27:34", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ALK290119P00022500", "bid": 0.95, "bid_size": 782.0, "ask": 3.9, "ask_size": 723.0, "iv": 0.5509, "open_interest": 10.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0053, "vega": 0.1146, "theta": -0.004, "rho": -0.1339, "theo": 2.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T12:47:01", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "ALK290119C00025000", "bid": 21.0, "bid_size": 194.0, "ask": 23.4, "ask_size": 212.0, "iv": 0.5618, "open_interest": 12.0, "volume": 6.0, "delta": 0.8681, "gamma": 0.0057, "vega": 0.1278, "theta": -0.0018, "rho": 0.3016, "theo": 22.4232, "change": 2.55, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 12.8463, "prev_day_close": 19.8500003814697}, {"option": "ALK290119P00025000", "bid": 1.65, "bid_size": 521.0, "ask": 4.5, "ask_size": 438.0, "iv": 0.5387, "open_interest": 40.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0062, "vega": 0.1319, "theta": -0.0045, "rho": -0.1621, "theo": 3.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:53:49", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ALK290119C00027500", "bid": 19.6, "bid_size": 487.0, "ask": 22.1, "ask_size": 270.0, "iv": 0.5618, "open_interest": 296.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0066, "vega": 0.1436, "theta": -0.0025, "rho": 0.3118, "theo": 20.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-14T12:28:06", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ALK290119P00027500", "bid": 2.75, "bid_size": 442.0, "ask": 5.4, "ask_size": 383.0, "iv": 0.5458, "open_interest": 12.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0072, "vega": 0.148, "theta": -0.005, "rho": -0.1914, "theo": 4.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T14:13:03", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALK290119C00030000", "bid": 18.2, "bid_size": 149.0, "ask": 21.3, "ask_size": 144.0, "iv": 0.5717, "open_interest": 25.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0073, "vega": 0.1586, "theta": -0.0032, "rho": 0.3189, "theo": 19.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-11-05T13:32:43", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "ALK290119P00030000", "bid": 3.6, "bid_size": 378.0, "ask": 6.4, "ask_size": 306.0, "iv": 0.5403, "open_interest": 24.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0081, "vega": 0.1634, "theta": -0.0055, "rho": -0.2218, "theo": 5.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-23T13:03:33", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ALK290119C00032500", "bid": 17.0, "bid_size": 213.0, "ask": 19.5, "ask_size": 252.0, "iv": 0.5516, "open_interest": 39.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0081, "vega": 0.1724, "theta": -0.0037, "rho": 0.3237, "theo": 18.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-09-30T10:45:37", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ALK290119P00032500", "bid": 4.8, "bid_size": 402.0, "ask": 7.3, "ask_size": 355.0, "iv": 0.537, "open_interest": 5.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.009, "vega": 0.1775, "theta": -0.0059, "rho": -0.2519, "theo": 6.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-21T09:31:42", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ALK290119C00035000", "bid": 16.7, "bid_size": 139.0, "ask": 18.3, "ask_size": 254.0, "iv": 0.5703, "open_interest": 43.0, "volume": 2.0, "delta": 0.7684, "gamma": 0.0088, "vega": 0.1852, "theta": -0.0043, "rho": 0.3259, "theo": 17.1425, "change": 2.6, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T10:38:01", "percent_change": 17.3333, "prev_day_close": 15.0}, {"option": "ALK290119P00035000", "bid": 6.0, "bid_size": 379.0, "ask": 8.4, "ask_size": 354.0, "iv": 0.5344, "open_interest": 18.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0099, "vega": 0.1903, "theta": -0.0063, "rho": -0.2825, "theo": 7.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T14:07:13", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ALK290119C00037500", "bid": 14.7, "bid_size": 229.0, "ask": 17.1, "ask_size": 260.0, "iv": 0.5397, "open_interest": 21.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0094, "vega": 0.1966, "theta": -0.0047, "rho": 0.3264, "theo": 16.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T15:50:05", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ALK290119P00037500", "bid": 7.3, "bid_size": 357.0, "ask": 9.9, "ask_size": 406.0, "iv": 0.54, "open_interest": 35.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0107, "vega": 0.2015, "theta": -0.0066, "rho": -0.3123, "theo": 8.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-21T09:31:42", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ALK290119C00040000", "bid": 13.7, "bid_size": 279.0, "ask": 15.9, "ask_size": 269.0, "iv": 0.5329, "open_interest": 115.0, "volume": 1.0, "delta": 0.7157, "gamma": 0.0099, "vega": 0.2067, "theta": -0.0052, "rho": 0.3249, "theo": 14.9787, "change": 2.0, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T10:29:28", "percent_change": 15.3846, "prev_day_close": 13.0}, {"option": "ALK290119P00040000", "bid": 8.6, "bid_size": 356.0, "ask": 11.0, "ask_size": 368.0, "iv": 0.5316, "open_interest": 50.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0115, "vega": 0.2112, "theta": -0.0069, "rho": -0.3418, "theo": 10.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-29T15:34:50", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ALK290119C00042500", "bid": 12.7, "bid_size": 287.0, "ask": 14.9, "ask_size": 246.0, "iv": 0.5282, "open_interest": 42.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0104, "vega": 0.2155, "theta": -0.0055, "rho": 0.322, "theo": 14.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-14T15:51:36", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ALK290119P00042500", "bid": 10.0, "bid_size": 327.0, "ask": 12.4, "ask_size": 331.0, "iv": 0.5293, "open_interest": 11.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0123, "vega": 0.2191, "theta": -0.0071, "rho": -0.3682, "theo": 11.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-10-14T15:16:30", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ALK290119C00045000", "bid": 11.8, "bid_size": 259.0, "ask": 14.4, "ask_size": 228.0, "iv": 0.5343, "open_interest": 56.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0109, "vega": 0.223, "theta": -0.0058, "rho": 0.318, "theo": 13.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-04T11:53:55", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "ALK290119P00045000", "bid": 11.7, "bid_size": 127.0, "ask": 14.1, "ask_size": 139.0, "iv": 0.5371, "open_interest": 12.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.013, "vega": 0.2255, "theta": -0.0073, "rho": -0.3937, "theo": 12.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-14T12:28:23", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ALK290119C00047500", "bid": 10.9, "bid_size": 269.0, "ask": 13.5, "ask_size": 233.0, "iv": 0.5288, "open_interest": 12.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0112, "vega": 0.2293, "theta": -0.0061, "rho": 0.3126, "theo": 12.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ALK290119P00047500", "bid": 13.1, "bid_size": 132.0, "ask": 15.6, "ask_size": 111.0, "iv": 0.5306, "open_interest": 2.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0136, "vega": 0.2301, "theta": -0.0074, "rho": -0.4166, "theo": 14.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-20T14:56:17", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ALK290119C00050000", "bid": 10.1, "bid_size": 279.0, "ask": 13.0, "ask_size": 246.0, "iv": 0.5318, "open_interest": 35.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0116, "vega": 0.2344, "theta": -0.0064, "rho": 0.3068, "theo": 11.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-11-04T14:32:01", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ALK290119P00050000", "bid": 13.9, "bid_size": 130.0, "ask": 17.2, "ask_size": 125.0, "iv": 0.5109, "open_interest": 100.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0142, "vega": 0.2332, "theta": -0.0076, "rho": -0.4362, "theo": 15.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-11-05T13:36:18", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "ALK290119C00055000", "bid": 8.6, "bid_size": 556.0, "ask": 11.1, "ask_size": 539.0, "iv": 0.5151, "open_interest": 1275.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.012, "vega": 0.2413, "theta": -0.0067, "rho": 0.2926, "theo": 10.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-04T15:01:04", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALK290119P00055000", "bid": 17.2, "bid_size": 128.0, "ask": 20.7, "ask_size": 90.0, "iv": 0.5065, "open_interest": 45.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0153, "vega": 0.2344, "theta": -0.0077, "rho": -0.4689, "theo": 19.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-02T09:45:50", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ALK290119C00060000", "bid": 7.3, "bid_size": 561.0, "ask": 9.9, "ask_size": 402.0, "iv": 0.5101, "open_interest": 318.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0122, "vega": 0.2444, "theta": -0.0069, "rho": 0.2774, "theo": 8.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T11:02:07", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ALK290119P00060000", "bid": 21.8, "bid_size": 81.0, "ask": 24.1, "ask_size": 93.0, "iv": 0.5182, "open_interest": 14.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0163, "vega": 0.2301, "theta": -0.0077, "rho": -0.4906, "theo": 23.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2026-10-23T12:23:46", "percent_change": 0.0, "prev_day_close": 24.75}], "symbol": "ALK", "security_type": "stock", "exchange_id": 3, "current_price": 41.7, "price_change": 2.76, "price_change_percent": 7.0878, "bid": 41.3, "ask": 41.89, "bid_size": 1000, "ask_size": 100, "open": 40.49, "high": 42.3, "low": 40.44, "close": 41.7, "prev_day_close": 38.94, "volume": 3549989, "iv30": 55.151, "iv30_change": -1.963, "iv30_change_percent": -3.437, "seqno": 10403090564, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ALK"}