{"timestamp": "2026-11-09 23:07:21", "data": {"options": [{"option": "ALLE261120C00100000", "bid": 88.7, "bid_size": 4.0, "ask": 92.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 90.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ALLE261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261120C00105000", "bid": 83.9, "bid_size": 5.0, "ask": 87.5, "ask_size": 4.0, "iv": 1.3076, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 85.659, "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": 80.8499984741211}, {"option": "ALLE261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261120C00110000", "bid": 78.8, "bid_size": 4.0, "ask": 82.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0391, "theo": 80.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "ALLE261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261120C00115000", "bid": 74.0, "bid_size": 7.0, "ask": 77.4, "ask_size": 4.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0409, "theo": 75.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "ALLE261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261120C00120000", "bid": 69.1, "bid_size": 6.0, "ask": 72.6, "ask_size": 4.0, "iv": 1.2293, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0426, "theo": 70.683, "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": 66.0999984741211}, {"option": "ALLE261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261120C00125000", "bid": 63.8, "bid_size": 5.0, "ask": 67.6, "ask_size": 4.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0444, "theo": 65.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "ALLE261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5666, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALLE261120C00130000", "bid": 58.8, "bid_size": 5.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0462, "theo": 60.6989, "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": 56.1499996185303}, {"option": "ALLE261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.4453, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-15T10:58:44", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALLE261120C00135000", "bid": 54.0, "bid_size": 5.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.048, "theo": 55.707, "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": 51.3499984741211}, {"option": "ALLE261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ALLE261120C00140000", "bid": 50.0, "bid_size": 7.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0497, "theo": 50.715, "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": 46.2999992370606}, {"option": "ALLE261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.8833, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:01:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALLE261120C00145000", "bid": 44.0, "bid_size": 6.0, "ask": 47.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0515, "theo": 45.7232, "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": 41.3999996185303}, {"option": "ALLE261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8851, "open_interest": 305.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-21T14:57:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261120C00150000", "bid": 39.6, "bid_size": 8.0, "ask": 42.6, "ask_size": 4.0, "iv": 0.7902, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0533, "theo": 40.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-03T11:26:28", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "ALLE261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.8291, "open_interest": 39.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261120C00155000", "bid": 34.6, "bid_size": 10.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.6773, "open_interest": 8.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.055, "theo": 35.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-10-27T12:28:16", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "ALLE261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.735, "open_interest": 54.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.001, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:43:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALLE261120C00160000", "bid": 29.7, "bid_size": 42.0, "ask": 32.1, "ask_size": 21.0, "iv": 0.521, "open_interest": 146.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0023, "theta": 0.0, "rho": 0.0567, "theo": 30.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-10-22T15:14:13", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "ALLE261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.6118, "open_interest": 30.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0028, "rho": -0.0001, "theo": 0.0068, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "ALLE261120C00165000", "bid": 24.6, "bid_size": 46.0, "ask": 27.4, "ask_size": 21.0, "iv": 0.4813, "open_interest": 370.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0014, "vega": 0.0055, "theta": -0.0036, "rho": 0.0583, "theo": 25.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-10-22T14:23:23", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ALLE261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5233, "open_interest": 2.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0067, "rho": -0.0004, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T10:46:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALLE261120C00170000", "bid": 20.3, "bid_size": 10.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.4942, "open_interest": 14.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0037, "vega": 0.0131, "theta": -0.0131, "rho": 0.0594, "theo": 20.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T15:52:29", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ALLE261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.6118, "open_interest": 26.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0037, "vega": 0.0131, "theta": -0.0156, "rho": -0.0009, "theo": 0.0528, "change": -0.535, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T10:13:06", "percent_change": -64.8485, "prev_day_close": 0.824999988079071}, {"option": "ALLE261120C00175000", "bid": 15.1, "bid_size": 24.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.359, "open_interest": 31.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0091, "vega": 0.0297, "theta": -0.0332, "rho": 0.0594, "theo": 15.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T13:24:41", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALLE261120P00175000", "bid": 0.15, "bid_size": 34.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.3954, "open_interest": 153.0, "volume": 2.0, "delta": -0.0406, "gamma": 0.0091, "vega": 0.0298, "theta": -0.0352, "rho": -0.0025, "theo": 0.154, "change": -1.0, "open": 0.35, "high": 0.9, "low": 0.35, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:24:02", "percent_change": -52.6316, "prev_day_close": 1.90000000596046}, {"option": "ALLE261120C00180000", "bid": 10.3, "bid_size": 21.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.3048, "open_interest": 15.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0201, "vega": 0.0609, "theta": -0.0702, "rho": 0.0568, "theo": 11.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ALLE261120P00180000", "bid": 0.35, "bid_size": 34.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.3317, "open_interest": 120.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0203, "vega": 0.0612, "theta": -0.0721, "rho": -0.0063, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T14:18:47", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ALLE261120C00185000", "bid": 6.7, "bid_size": 17.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.2947, "open_interest": 11.0, "volume": 4.0, "delta": 0.7609, "gamma": 0.0363, "vega": 0.1034, "theta": -0.1201, "rho": 0.0492, "theo": 7.0012, "change": 3.3, "open": 8.15, "high": 8.15, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:14:43", "percent_change": 73.3333, "prev_day_close": 4.49999988079071}, {"option": "ALLE261120P00185000", "bid": 1.1, "bid_size": 12.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.2877, "open_interest": 3.0, "volume": 2.0, "delta": -0.2416, "gamma": 0.0368, "vega": 0.1037, "theta": -0.1221, "rho": -0.014, "theo": 1.2257, "change": -1.03, "open": 2.71, "high": 2.71, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T10:24:02", "percent_change": -28.6111, "prev_day_close": 3.60000002384186}, {"option": "ALLE261120C00190000", "bid": 2.65, "bid_size": 38.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2589, "open_interest": 77.0, "volume": 1.0, "delta": 0.5468, "gamma": 0.0476, "vega": 0.1312, "theta": -0.1523, "rho": 0.0358, "theo": 3.7157, "change": 0.65, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:32:07", "percent_change": 25.0, "prev_day_close": 2.60000002384186}, {"option": "ALLE261120P00190000", "bid": 2.6, "bid_size": 14.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.2696, "open_interest": 17.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0482, "vega": 0.1312, "theta": -0.1544, "rho": -0.0249, "theo": 2.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:51:08", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALLE261120C00195000", "bid": 0.65, "bid_size": 33.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.2605, "open_interest": 28.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0427, "vega": 0.1185, "theta": -0.1366, "rho": 0.0209, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T14:45:51", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ALLE261120P00195000", "bid": 5.2, "bid_size": 22.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0435, "vega": 0.1161, "theta": -0.1386, "rho": -0.0319, "theo": 5.9288, "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": 9.75}, {"option": "ALLE261120C00200000", "bid": 0.55, "bid_size": 5.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.2843, "open_interest": 199.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0276, "vega": 0.0795, "theta": -0.0907, "rho": 0.0101, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:32:21", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ALLE261120P00200000", "bid": 8.6, "bid_size": 10.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0288, "vega": 0.0736, "theta": -0.0937, "rho": -0.0309, "theo": 9.9656, "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": 14.5}, {"option": "ALLE261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.3685, "open_interest": 194.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0066, "vega": 0.0215, "theta": -0.0239, "rho": 0.0018, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:33:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261120P00210000", "bid": 17.6, "bid_size": 10.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0055, "vega": 0.0062, "theta": -0.0258, "rho": -0.0022, "theo": 19.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "ALLE261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0013, "vega": 0.0046, "theta": -0.005, "rho": 0.0003, "theo": 0.0131, "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": 0.574999988079071}, {"option": "ALLE261120P00220000", "bid": 27.9, "bid_size": 9.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 29.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "ALLE261218C00080000", "bid": 108.6, "bid_size": 3.0, "ask": 112.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0785, "theo": 110.8642, "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": 106.100002288818}, {"option": "ALLE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261218C00085000", "bid": 103.6, "bid_size": 3.0, "ask": 107.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0834, "theo": 105.8868, "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": 101.100002288818}, {"option": "ALLE261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261218C00090000", "bid": 98.6, "bid_size": 1.0, "ask": 102.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0883, "theo": 100.9095, "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": 96.1500015258789}, {"option": "ALLE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3647, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-14T10:23:33", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261218C00095000", "bid": 93.6, "bid_size": 2.0, "ask": 97.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0932, "theo": 95.9324, "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": 91.2000007629394}, {"option": "ALLE261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261218C00100000", "bid": 88.8, "bid_size": 3.0, "ask": 92.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0981, "theo": 90.9556, "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": 86.2000007629394}, {"option": "ALLE261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALLE261218C00105000", "bid": 83.6, "bid_size": 6.0, "ask": 87.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1029, "theo": 85.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-06-22T10:51:24", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "ALLE261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0015, "theta": -0.001, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALLE261218C00110000", "bid": 78.7, "bid_size": 1.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.1078, "theo": 81.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-07-23T11:01:53", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "ALLE261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0418, "open_interest": 15.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0013, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T09:37:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ALLE261218C00115000", "bid": 73.8, "bid_size": 1.0, "ask": 77.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1127, "theo": 76.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-05-04T12:39:37", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ALLE261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0017, "rho": -0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALLE261218C00120000", "bid": 68.8, "bid_size": 3.0, "ask": 72.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.1175, "theo": 71.0542, "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": 66.3500022888184}, {"option": "ALLE261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9006, "open_interest": 5.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0022, "rho": -0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:02:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALLE261218C00125000", "bid": 64.5, "bid_size": 3.0, "ask": 67.8, "ask_size": 3.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.1223, "theo": 66.082, "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": 61.25}, {"option": "ALLE261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6823, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0029, "rho": -0.0006, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ALLE261218C00130000", "bid": 59.5, "bid_size": 4.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0067, "theta": 0.0, "rho": 0.127, "theo": 61.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-05-11T12:07:00", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "ALLE261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.6272, "open_interest": 60.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0039, "rho": -0.0008, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:29:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261218C00135000", "bid": 54.0, "bid_size": 4.0, "ask": 57.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0087, "theta": 0.0, "rho": 0.1316, "theo": 56.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-06-25T10:02:40", "percent_change": 0.0, "prev_day_close": 51.3499984741211}, {"option": "ALLE261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5738, "open_interest": 20.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0052, "rho": -0.0012, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-05T12:48:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261218C00140000", "bid": 49.8, "bid_size": 4.0, "ask": 52.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0129, "theta": -0.0012, "rho": 0.1361, "theo": 51.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.2, "last_trade_time": "2026-11-03T15:16:09", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ALLE261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4505, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0148, "theta": -0.007, "rho": -0.0018, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T10:10:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALLE261218C00145000", "bid": 44.0, "bid_size": 4.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0012, "vega": 0.0188, "theta": -0.0039, "rho": 0.1404, "theo": 46.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-06-29T09:36:40", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "ALLE261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4714, "open_interest": 118.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0014, "vega": 0.0209, "theta": -0.0094, "rho": -0.0026, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:42:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALLE261218C00150000", "bid": 39.1, "bid_size": 3.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0018, "vega": 0.0273, "theta": -0.0075, "rho": 0.1443, "theo": 41.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-03T13:56:01", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "ALLE261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.422, "open_interest": 21.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.002, "vega": 0.0296, "theta": -0.0128, "rho": -0.0039, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:08:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALLE261218C00155000", "bid": 35.6, "bid_size": 18.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.3787, "open_interest": 29.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0028, "vega": 0.0392, "theta": -0.0124, "rho": 0.1476, "theo": 36.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-10-30T14:33:23", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "ALLE261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.3468, "open_interest": 26.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0031, "vega": 0.042, "theta": -0.0173, "rho": -0.006, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:45:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261218C00160000", "bid": 30.8, "bid_size": 32.0, "ask": 32.7, "ask_size": 17.0, "iv": 0.3599, "open_interest": 2428.0, "volume": 1.0, "delta": 0.9603, "gamma": 0.0043, "vega": 0.0558, "theta": -0.0188, "rho": 0.1499, "theo": 31.5402, "change": 4.4, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-11-09T15:46:02", "percent_change": 16.2963, "prev_day_close": 27.0}, {"option": "ALLE261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.3216, "open_interest": 12.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0046, "vega": 0.0594, "theta": -0.0235, "rho": -0.0092, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:45:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ALLE261218C00165000", "bid": 26.0, "bid_size": 10.0, "ask": 27.9, "ask_size": 13.0, "iv": 0.3316, "open_interest": 66.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0065, "vega": 0.0784, "theta": -0.0272, "rho": 0.1507, "theo": 26.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-06T14:56:25", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ALLE261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.2936, "open_interest": 389.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0068, "vega": 0.0833, "theta": -0.0315, "rho": -0.0142, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:50:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALLE261218C00170000", "bid": 21.1, "bid_size": 36.0, "ask": 23.1, "ask_size": 20.0, "iv": 0.2919, "open_interest": 187.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0096, "vega": 0.1073, "theta": -0.0378, "rho": 0.1492, "theo": 22.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-23T09:45:35", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ALLE261218P00170000", "bid": 0.55, "bid_size": 22.0, "ask": 2.05, "ask_size": 30.0, "iv": 0.3225, "open_interest": 215.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.01, "vega": 0.115, "theta": -0.0417, "rho": -0.0219, "theo": 0.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:35:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALLE261218C00175000", "bid": 16.9, "bid_size": 18.0, "ask": 18.8, "ask_size": 19.0, "iv": 0.2917, "open_interest": 2306.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0136, "vega": 0.1482, "theta": -0.0503, "rho": 0.1446, "theo": 17.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T09:56:02", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ALLE261218P00175000", "bid": 1.1, "bid_size": 25.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.2797, "open_interest": 149.0, "volume": 1.0, "delta": -0.1602, "gamma": 0.0141, "vega": 0.1526, "theta": -0.0536, "rho": -0.0334, "theo": 1.4994, "change": -0.275, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:44:22", "percent_change": -11.3402, "prev_day_close": 2.42499995231628}, {"option": "ALLE261218C00180000", "bid": 12.9, "bid_size": 17.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.2761, "open_interest": 167.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0183, "vega": 0.1872, "theta": -0.0635, "rho": 0.1341, "theo": 13.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T12:20:35", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ALLE261218P00180000", "bid": 1.9, "bid_size": 12.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.2649, "open_interest": 312.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0187, "vega": 0.1941, "theta": -0.0658, "rho": -0.05, "theo": 2.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T12:29:32", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALLE261218C00185000", "bid": 8.3, "bid_size": 46.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.241, "open_interest": 30.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0227, "vega": 0.2254, "theta": -0.0748, "rho": 0.1187, "theo": 9.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-06T15:52:06", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ALLE261218P00185000", "bid": 3.2, "bid_size": 13.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.2533, "open_interest": 201.0, "volume": 4.0, "delta": -0.3419, "gamma": 0.0228, "vega": 0.2284, "theta": -0.0758, "rho": -0.0716, "theo": 3.8238, "change": -1.41, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T10:32:11", "percent_change": -22.56, "prev_day_close": 6.25}, {"option": "ALLE261218C00190000", "bid": 6.2, "bid_size": 14.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.2541, "open_interest": 23.0, "volume": 13.0, "delta": 0.5502, "gamma": 0.0252, "vega": 0.2459, "theta": -0.0809, "rho": 0.0991, "theo": 6.9056, "change": 2.03, "open": 6.0, "high": 7.32, "low": 5.9, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-09T15:20:33", "percent_change": 39.8039, "prev_day_close": 5.09999990463257}, {"option": "ALLE261218P00190000", "bid": 5.3, "bid_size": 14.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.2735, "open_interest": 47.0, "volume": 7.0, "delta": -0.4626, "gamma": 0.0251, "vega": 0.2467, "theta": -0.0805, "rho": -0.0973, "theo": 5.8755, "change": -2.55, "open": 6.2, "high": 6.2, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:21:59", "percent_change": -29.8246, "prev_day_close": 8.5499997138977}, {"option": "ALLE261218C00195000", "bid": 4.2, "bid_size": 14.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.2441, "open_interest": 60.0, "volume": 21.0, "delta": 0.4251, "gamma": 0.025, "vega": 0.2432, "theta": -0.0798, "rho": 0.0782, "theo": 4.6268, "change": 1.325, "open": 4.1, "high": 5.0, "low": 4.1, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:59:26", "percent_change": 40.458, "prev_day_close": 3.27499997615814}, {"option": "ALLE261218P00195000", "bid": 7.5, "bid_size": 17.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.2459, "open_interest": 25.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0247, "vega": 0.2418, "theta": -0.0784, "rho": -0.1235, "theo": 8.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T14:28:12", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALLE261218C00200000", "bid": 2.55, "bid_size": 28.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.254, "open_interest": 19.0, "volume": 14.0, "delta": 0.3119, "gamma": 0.0223, "vega": 0.2199, "theta": -0.0725, "rho": 0.0578, "theo": 3.0122, "change": 0.85, "open": 2.6, "high": 2.85, "low": 2.5, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T12:34:32", "percent_change": 42.5, "prev_day_close": 2.0}, {"option": "ALLE261218P00200000", "bid": 10.8, "bid_size": 14.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.2495, "open_interest": 6.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0221, "vega": 0.2178, "theta": -0.0707, "rho": -0.1438, "theo": 12.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T12:00:14", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ALLE261218C00210000", "bid": 0.45, "bid_size": 21.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3078, "open_interest": 15.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0142, "vega": 0.1481, "theta": -0.0499, "rho": 0.0288, "theo": 1.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:22:36", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALLE261218P00210000", "bid": 18.4, "bid_size": 6.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0149, "vega": 0.1415, "theta": -0.05, "rho": -0.147, "theo": 20.2974, "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": 24.5}, {"option": "ALLE261218C00220000", "bid": 0.3, "bid_size": 11.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.2924, "open_interest": 112.0, "volume": 1.0, "delta": 0.0714, "gamma": 0.0077, "vega": 0.0868, "theta": -0.0301, "rho": 0.0136, "theo": 0.5219, "change": 0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:16:51", "percent_change": 63.6364, "prev_day_close": 0.274999998509884}, {"option": "ALLE261218P00220000", "bid": 27.7, "bid_size": 5.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0101, "vega": 0.066, "theta": -0.0361, "rho": -0.08, "theo": 29.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "ALLE261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.004, "vega": 0.0484, "theta": -0.0174, "rho": 0.0065, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALLE261218P00230000", "bid": 38.0, "bid_size": 5.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0031, "vega": 0.0086, "theta": -0.0194, "rho": 0.0, "theo": 39.515, "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": 44.3000011444092}, {"option": "ALLE270319C00080000", "bid": 109.0, "bid_size": 3.0, "ask": 112.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.2656, "theo": 111.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "ALLE270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0026, "rho": -0.0026, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALLE270319C00085000", "bid": 104.6, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.014, "theta": 0.0, "rho": 0.2818, "theo": 106.3377, "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": 101.300003051758}, {"option": "ALLE270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0031, "rho": -0.0032, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALLE270319C00090000", "bid": 99.6, "bid_size": 4.0, "ask": 102.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0162, "theta": 0.0, "rho": 0.2979, "theo": 101.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-10-22T09:30:16", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "ALLE270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0184, "theta": -0.0035, "rho": -0.004, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALLE270319C00095000", "bid": 94.7, "bid_size": 3.0, "ask": 98.2, "ask_size": 3.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0212, "theta": 0.0, "rho": 0.3136, "theo": 96.5344, "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": 91.5}, {"option": "ALLE270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0223, "theta": -0.0041, "rho": -0.0049, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALLE270319C00100000", "bid": 89.8, "bid_size": 4.0, "ask": 93.3, "ask_size": 4.0, "iv": 0.4386, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0246, "theta": 0.0, "rho": 0.3294, "theo": 91.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-24T13:30:41", "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "ALLE270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.027, "theta": -0.0048, "rho": -0.0061, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALLE270319C00105000", "bid": 84.7, "bid_size": 3.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0315, "theta": 0.0, "rho": 0.3451, "theo": 86.7523, "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": 81.9500007629394}, {"option": "ALLE270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0328, "theta": -0.0055, "rho": -0.0076, "theo": 0.2034, "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": 0.675000011920929}, {"option": "ALLE270319C00110000", "bid": 80.0, "bid_size": 4.0, "ask": 83.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.037, "theta": 0.0, "rho": 0.3597, "theo": 81.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-22T09:30:16", "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "ALLE270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0396, "theta": -0.0064, "rho": -0.0095, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALLE270319C00115000", "bid": 75.1, "bid_size": 3.0, "ask": 78.6, "ask_size": 3.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0008, "vega": 0.0454, "theta": 0.0, "rho": 0.3747, "theo": 77.0063, "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": 72.3499984741211}, {"option": "ALLE270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.5566, "open_interest": 9.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0008, "vega": 0.0482, "theta": -0.0075, "rho": -0.0119, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:16:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALLE270319C00120000", "bid": 70.1, "bid_size": 3.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.001, "vega": 0.055, "theta": 0.0, "rho": 0.3882, "theo": 72.1541, "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": 67.5500030517578}, {"option": "ALLE270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.5223, "open_interest": 12.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0011, "vega": 0.0582, "theta": -0.0088, "rho": -0.0149, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:48:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALLE270319C00125000", "bid": 65.8, "bid_size": 5.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0013, "vega": 0.0672, "theta": -0.0018, "rho": 0.4021, "theo": 67.3182, "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": 62.5499992370606}, {"option": "ALLE270319P00125000", "bid": 0.1, "bid_size": 2.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.4132, "open_interest": 446.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0014, "vega": 0.0708, "theta": -0.0102, "rho": -0.0187, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T14:09:10", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "ALLE270319C00130000", "bid": 60.6, "bid_size": 6.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0016, "vega": 0.0809, "theta": -0.004, "rho": 0.4137, "theo": 62.5094, "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": 57.8999996185303}, {"option": "ALLE270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4616, "open_interest": 202.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0017, "vega": 0.0852, "theta": -0.0119, "rho": -0.0235, "theo": 0.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T12:10:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALLE270319C00135000", "bid": 56.1, "bid_size": 6.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.3561, "open_interest": 1.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0021, "vega": 0.1005, "theta": -0.0065, "rho": 0.4244, "theo": 57.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.05, "last_trade_time": "2026-07-24T13:20:50", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "ALLE270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0022, "vega": 0.1033, "theta": -0.0138, "rho": -0.0298, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T11:37:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ALLE270319C00140000", "bid": 51.0, "bid_size": 2.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0026, "vega": 0.1171, "theta": -0.0093, "rho": 0.4345, "theo": 52.994, "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": 48.4499988555908}, {"option": "ALLE270319P00140000", "bid": 0.25, "bid_size": 3.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.3497, "open_interest": 4.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0027, "vega": 0.1241, "theta": -0.0161, "rho": -0.0375, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALLE270319C00145000", "bid": 46.5, "bid_size": 6.0, "ask": 49.8, "ask_size": 6.0, "iv": 0.3254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0033, "vega": 0.1446, "theta": -0.0124, "rho": 0.4412, "theo": 48.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-09T12:33:13", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ALLE270319P00145000", "bid": 0.55, "bid_size": 6.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.3416, "open_interest": 1.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0034, "vega": 0.1488, "theta": -0.0186, "rho": -0.0473, "theo": 1.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "ALLE270319C00150000", "bid": 41.9, "bid_size": 1.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.3156, "open_interest": 34.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0041, "vega": 0.1734, "theta": -0.0159, "rho": 0.4481, "theo": 43.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-16T14:58:11", "percent_change": 0.0, "prev_day_close": 39.6500015258789}, {"option": "ALLE270319P00150000", "bid": 0.15, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3447, "open_interest": 5.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0042, "vega": 0.1784, "theta": -0.0215, "rho": -0.0598, "theo": 1.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T09:58:47", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "ALLE270319C00155000", "bid": 37.8, "bid_size": 6.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.314, "open_interest": 10.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.005, "vega": 0.2018, "theta": -0.0196, "rho": 0.4486, "theo": 39.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T14:58:11", "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "ALLE270319P00155000", "bid": 0.7, "bid_size": 16.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.328, "open_interest": 13.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0052, "vega": 0.2108, "theta": -0.0247, "rho": -0.0752, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T12:37:14", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ALLE270319C00160000", "bid": 32.8, "bid_size": 6.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.2858, "open_interest": 7.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0062, "vega": 0.241, "theta": -0.0236, "rho": 0.4456, "theo": 34.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-16T14:50:08", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "ALLE270319P00160000", "bid": 1.3, "bid_size": 17.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.3094, "open_interest": 12.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0063, "vega": 0.2472, "theta": -0.0282, "rho": -0.0943, "theo": 2.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:34:06", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALLE270319C00165000", "bid": 29.2, "bid_size": 8.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.2858, "open_interest": 8.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0074, "vega": 0.282, "theta": -0.0278, "rho": 0.4383, "theo": 30.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-14T13:19:25", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ALLE270319P00165000", "bid": 2.0, "bid_size": 16.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0076, "vega": 0.2865, "theta": -0.0318, "rho": -0.1174, "theo": 3.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ALLE270319C00170000", "bid": 25.2, "bid_size": 13.0, "ask": 27.8, "ask_size": 13.0, "iv": 0.2844, "open_interest": 10.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0088, "vega": 0.3234, "theta": -0.032, "rho": 0.4261, "theo": 26.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-10-22T11:33:02", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ALLE270319P00170000", "bid": 2.7, "bid_size": 19.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.009, "vega": 0.3275, "theta": -0.0354, "rho": -0.145, "theo": 4.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-10-22T11:33:02", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ALLE270319C00175000", "bid": 21.2, "bid_size": 17.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.2728, "open_interest": 11.0, "volume": 5.0, "delta": 0.7495, "gamma": 0.0101, "vega": 0.3614, "theta": -0.036, "rho": 0.4124, "theo": 22.7291, "change": 1.09, "open": 21.24, "high": 21.24, "low": 21.24, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 5.40943, "prev_day_close": 20.1499996185303}, {"option": "ALLE270319P00175000", "bid": 5.0, "bid_size": 18.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.2782, "open_interest": 1.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0104, "vega": 0.3672, "theta": -0.0389, "rho": -0.1764, "theo": 5.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-27T15:45:06", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ALLE270319C00180000", "bid": 18.1, "bid_size": 22.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.2699, "open_interest": 27.0, "volume": 5.0, "delta": 0.695, "gamma": 0.0114, "vega": 0.3935, "theta": -0.0394, "rho": 0.3885, "theo": 19.2342, "change": 1.2, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 7.18563, "prev_day_close": 16.7000002861023}, {"option": "ALLE270319P00180000", "bid": 6.1, "bid_size": 16.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0117, "vega": 0.4015, "theta": -0.042, "rho": -0.2099, "theo": 6.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ALLE270319C00185000", "bid": 14.7, "bid_size": 18.0, "ask": 17.1, "ask_size": 20.0, "iv": 0.2634, "open_interest": 21.0, "volume": 5.0, "delta": 0.6346, "gamma": 0.0124, "vega": 0.4235, "theta": -0.0422, "rho": 0.3598, "theo": 16.0728, "change": 1.98, "open": 15.73, "high": 15.73, "low": 15.73, "tick": "no_change", "last_trade_price": 15.73, "last_trade_time": "2026-11-09T12:02:21", "percent_change": 14.4, "prev_day_close": 13.75}, {"option": "ALLE270319P00185000", "bid": 8.1, "bid_size": 16.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0128, "vega": 0.4282, "theta": -0.0444, "rho": -0.2449, "theo": 8.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ALLE270319C00190000", "bid": 11.7, "bid_size": 42.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.2581, "open_interest": 670.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0132, "vega": 0.443, "theta": -0.0439, "rho": 0.3272, "theo": 13.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T14:44:04", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ALLE270319P00190000", "bid": 10.1, "bid_size": 16.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.2822, "open_interest": 8.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0137, "vega": 0.4443, "theta": -0.046, "rho": -0.2782, "theo": 10.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T14:14:15", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ALLE270319C00195000", "bid": 9.4, "bid_size": 13.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.2645, "open_interest": 25.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0134, "vega": 0.4504, "theta": -0.0446, "rho": 0.2923, "theo": 10.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T14:59:36", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ALLE270319P00195000", "bid": 12.6, "bid_size": 12.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.2738, "open_interest": 5.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0141, "vega": 0.4477, "theta": -0.0465, "rho": -0.307, "theo": 13.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T13:11:51", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "ALLE270319C00200000", "bid": 7.4, "bid_size": 10.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.2649, "open_interest": 21.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0133, "vega": 0.4456, "theta": -0.0441, "rho": 0.2569, "theo": 8.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T13:33:05", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ALLE270319P00200000", "bid": 15.5, "bid_size": 26.0, "ask": 18.1, "ask_size": 17.0, "iv": 0.2729, "open_interest": 45.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0141, "vega": 0.438, "theta": -0.0459, "rho": -0.3304, "theo": 16.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T12:22:15", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ALLE270319C00210000", "bid": 4.1, "bid_size": 11.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.2641, "open_interest": 2.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.012, "vega": 0.406, "theta": -0.0406, "rho": 0.1907, "theo": 5.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-23T12:38:38", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ALLE270319P00210000", "bid": 22.2, "bid_size": 11.0, "ask": 24.7, "ask_size": 12.0, "iv": 0.2669, "open_interest": 1.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0129, "vega": 0.3838, "theta": -0.0416, "rho": -0.3526, "theo": 23.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.29, "last_trade_time": "2026-10-13T14:28:25", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ALLE270319C00220000", "bid": 1.65, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2554, "open_interest": 4.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.01, "vega": 0.3474, "theta": -0.0349, "rho": 0.1376, "theo": 3.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-02T14:32:21", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ALLE270319P00220000", "bid": 30.1, "bid_size": 8.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0108, "vega": 0.3052, "theta": -0.0343, "rho": -0.3444, "theo": 31.4312, "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": 35.3500003814697}, {"option": "ALLE270319C00230000", "bid": 0.45, "bid_size": 24.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.2695, "open_interest": 12.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0079, "vega": 0.2789, "theta": -0.0287, "rho": 0.0967, "theo": 2.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:18:06", "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "ALLE270319P00230000", "bid": 38.7, "bid_size": 8.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0089, "vega": 0.219, "theta": -0.0274, "rho": -0.3009, "theo": 40.3309, "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": 44.2999992370606}, {"option": "ALLE270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.2846, "open_interest": 2.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.006, "vega": 0.2202, "theta": -0.023, "rho": 0.0681, "theo": 1.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:56:23", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALLE270319P00240000", "bid": 48.1, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.008, "vega": 0.1354, "theta": -0.0251, "rho": -0.2072, "theo": 49.7421, "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": 54.2000007629394}, {"option": "ALLE270319C00250000", "bid": 0.15, "bid_size": 10.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0045, "vega": 0.1712, "theta": -0.0181, "rho": 0.0482, "theo": 1.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALLE270319P00250000", "bid": 58.3, "bid_size": 1.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0056, "vega": 0.0465, "theta": -0.0233, "rho": 0.0, "theo": 59.525, "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": 64.3500003814697}, {"option": "ALLE270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0033, "vega": 0.132, "theta": -0.0142, "rho": 0.0342, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALLE270319P00260000", "bid": 68.3, "bid_size": 1.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 69.525, "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": 74.5}, {"option": "ALLE270617C00095000", "bid": 95.5, "bid_size": 8.0, "ask": 98.9, "ask_size": 9.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0469, "theta": 0.0, "rho": 0.5336, "theo": 97.1195, "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": 92.5}, {"option": "ALLE270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0497, "theta": -0.0047, "rho": -0.0161, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ALLE270617C00100000", "bid": 91.1, "bid_size": 8.0, "ask": 94.1, "ask_size": 5.0, "iv": 0.4723, "open_interest": 5.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0006, "vega": 0.0585, "theta": 0.0, "rho": 0.5599, "theo": 92.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-10-22T15:14:13", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "ALLE270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0602, "theta": -0.0055, "rho": -0.02, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALLE270617C00105000", "bid": 86.5, "bid_size": 8.0, "ask": 89.3, "ask_size": 4.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0008, "vega": 0.069, "theta": 0.0, "rho": 0.5826, "theo": 87.5513, "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": 82.9500007629394}, {"option": "ALLE270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0008, "vega": 0.0718, "theta": -0.0064, "rho": -0.0246, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALLE270617C00110000", "bid": 81.6, "bid_size": 8.0, "ask": 84.4, "ask_size": 5.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0009, "vega": 0.0827, "theta": 0.0, "rho": 0.6074, "theo": 82.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.1, "last_trade_time": "2026-10-22T09:30:17", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ALLE270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.001, "vega": 0.0866, "theta": -0.0074, "rho": -0.0307, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALLE270617C00115000", "bid": 76.7, "bid_size": 7.0, "ask": 79.8, "ask_size": 8.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0012, "vega": 0.0993, "theta": 0.0, "rho": 0.6273, "theo": 78.0669, "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": 73.5}, {"option": "ALLE270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0012, "vega": 0.1026, "theta": -0.0086, "rho": -0.0375, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALLE270617C00120000", "bid": 71.7, "bid_size": 7.0, "ask": 75.1, "ask_size": 8.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0014, "vega": 0.1178, "theta": 0.0, "rho": 0.6499, "theo": 73.3675, "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": 68.7999992370606}, {"option": "ALLE270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0015, "vega": 0.1227, "theta": -0.0099, "rho": -0.0466, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALLE270617C00125000", "bid": 67.5, "bid_size": 8.0, "ask": 70.2, "ask_size": 8.0, "iv": 0.3756, "open_interest": 1.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0017, "vega": 0.1399, "theta": 0.0, "rho": 0.6656, "theo": 68.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-10-22T09:31:08", "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "ALLE270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0018, "vega": 0.1441, "theta": -0.0114, "rho": -0.0567, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ALLE270617C00130000", "bid": 62.8, "bid_size": 8.0, "ask": 65.6, "ask_size": 8.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0021, "vega": 0.1672, "theta": 0.0, "rho": 0.6854, "theo": 64.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ALLE270617P00130000", "bid": 0.2, "bid_size": 7.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0022, "vega": 0.1704, "theta": -0.0131, "rho": -0.0699, "theo": 1.3746, "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": 2.17499995231628}, {"option": "ALLE270617C00135000", "bid": 58.4, "bid_size": 4.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.3529, "open_interest": 3.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0026, "vega": 0.1919, "theta": -0.0023, "rho": 0.695, "theo": 59.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-10-19T12:16:21", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "ALLE270617P00135000", "bid": 0.4, "bid_size": 23.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.358, "open_interest": 1.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0026, "vega": 0.1983, "theta": -0.0149, "rho": -0.0849, "theo": 1.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "ALLE270617C00140000", "bid": 53.7, "bid_size": 8.0, "ask": 56.3, "ask_size": 9.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0031, "vega": 0.2281, "theta": -0.0053, "rho": 0.7033, "theo": 55.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "ALLE270617P00140000", "bid": 0.75, "bid_size": 20.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0032, "vega": 0.2311, "theta": -0.0169, "rho": -0.1033, "theo": 2.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ALLE270617C00145000", "bid": 48.5, "bid_size": 9.0, "ask": 52.3, "ask_size": 9.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0036, "vega": 0.2552, "theta": -0.0084, "rho": 0.7126, "theo": 50.7002, "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": 46.5}, {"option": "ALLE270617P00145000", "bid": 1.2, "bid_size": 18.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3262, "open_interest": 2.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0037, "vega": 0.2659, "theta": -0.0191, "rho": -0.1244, "theo": 2.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ALLE270617C00150000", "bid": 44.3, "bid_size": 10.0, "ask": 47.6, "ask_size": 9.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0043, "vega": 0.2993, "theta": -0.0116, "rho": 0.7113, "theo": 46.4236, "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": 42.6000003814697}, {"option": "ALLE270617P00150000", "bid": 1.7, "bid_size": 11.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.3152, "open_interest": 5.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0044, "vega": 0.3041, "theta": -0.0213, "rho": -0.1495, "theo": 3.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T14:03:24", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ALLE270617C00155000", "bid": 40.5, "bid_size": 10.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.005, "vega": 0.3386, "theta": -0.015, "rho": 0.716, "theo": 42.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ALLE270617P00155000", "bid": 2.45, "bid_size": 11.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0051, "vega": 0.3454, "theta": -0.0237, "rho": -0.1794, "theo": 3.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "ALLE270617C00160000", "bid": 36.1, "bid_size": 9.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0057, "vega": 0.3764, "theta": -0.0182, "rho": 0.7026, "theo": 38.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "ALLE270617P00160000", "bid": 3.7, "bid_size": 9.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0059, "vega": 0.3849, "theta": -0.026, "rho": -0.2106, "theo": 4.8358, "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": "ALLE270617C00165000", "bid": 33.0, "bid_size": 2.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0064, "vega": 0.4214, "theta": -0.0214, "rho": 0.6866, "theo": 34.4657, "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": 31.0000009536743}, {"option": "ALLE270617P00165000", "bid": 4.3, "bid_size": 9.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0066, "vega": 0.4264, "theta": -0.0283, "rho": -0.2468, "theo": 5.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALLE270617C00170000", "bid": 29.0, "bid_size": 16.0, "ask": 31.9, "ask_size": 16.0, "iv": 0.288, "open_interest": 2.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0072, "vega": 0.456, "theta": -0.0244, "rho": 0.6771, "theo": 30.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.71, "last_trade_time": "2026-11-06T14:56:25", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "ALLE270617P00170000", "bid": 6.0, "bid_size": 7.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.2959, "open_interest": 1.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0074, "vega": 0.4667, "theta": -0.0305, "rho": -0.2889, "theo": 7.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-29T09:35:36", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ALLE270617C00175000", "bid": 25.5, "bid_size": 11.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0078, "vega": 0.4938, "theta": -0.0272, "rho": 0.6468, "theo": 27.4254, "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": 24.5}, {"option": "ALLE270617P00175000", "bid": 7.0, "bid_size": 8.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0081, "vega": 0.5008, "theta": -0.0324, "rho": -0.3277, "theo": 8.681, "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": 10.1999998092651}, {"option": "ALLE270617C00180000", "bid": 22.0, "bid_size": 14.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0084, "vega": 0.5276, "theta": -0.0296, "rho": 0.6154, "theo": 24.2405, "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": 21.5499992370605}, {"option": "ALLE270617P00180000", "bid": 9.2, "bid_size": 11.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0088, "vega": 0.5316, "theta": -0.034, "rho": -0.3705, "theo": 10.4242, "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": 12.4000000953674}, {"option": "ALLE270617C00185000", "bid": 19.9, "bid_size": 11.0, "ask": 22.3, "ask_size": 17.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.009, "vega": 0.5504, "theta": -0.0316, "rho": 0.5937, "theo": 21.3012, "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": 19.1000003814697}, {"option": "ALLE270617P00185000", "bid": 11.1, "bid_size": 11.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0094, "vega": 0.5561, "theta": -0.0352, "rho": -0.4148, "theo": 12.4229, "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": 14.75}, {"option": "ALLE270617C00190000", "bid": 17.0, "bid_size": 17.0, "ask": 19.6, "ask_size": 15.0, "iv": 0.2774, "open_interest": 3.0, "volume": 2.0, "delta": 0.5866, "gamma": 0.0094, "vega": 0.5701, "theta": -0.033, "rho": 0.5501, "theo": 18.6326, "change": 1.71, "open": 16.63, "high": 18.36, "low": 16.63, "tick": "up", "last_trade_price": 18.36, "last_trade_time": "2026-11-09T09:52:18", "percent_change": 10.2703, "prev_day_close": 16.6500005722046}, {"option": "ALLE270617P00190000", "bid": 13.9, "bid_size": 15.0, "ask": 15.9, "ask_size": 16.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0099, "vega": 0.5711, "theta": -0.0359, "rho": -0.4522, "theo": 14.6936, "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": 17.3000001907349}, {"option": "ALLE270617C00195000", "bid": 14.6, "bid_size": 16.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0096, "vega": 0.5812, "theta": -0.034, "rho": 0.5087, "theo": 16.2081, "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": 14.5}, {"option": "ALLE270617P00195000", "bid": 16.2, "bid_size": 18.0, "ask": 18.8, "ask_size": 19.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0102, "vega": 0.5783, "theta": -0.0362, "rho": -0.4883, "theo": 17.2364, "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": 19.8999996185303}, {"option": "ALLE270617C00200000", "bid": 12.5, "bid_size": 11.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0097, "vega": 0.5849, "theta": -0.0345, "rho": 0.4797, "theo": 14.0351, "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": 12.6999998092651}, {"option": "ALLE270617P00200000", "bid": 18.7, "bid_size": 17.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0104, "vega": 0.5758, "theta": -0.0361, "rho": -0.5227, "theo": 20.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ALLE270617C00210000", "bid": 8.8, "bid_size": 13.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.2783, "open_interest": 77.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0094, "vega": 0.5668, "theta": -0.0339, "rho": 0.3902, "theo": 10.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T14:17:32", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ALLE270617P00210000", "bid": 25.2, "bid_size": 10.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0104, "vega": 0.5448, "theta": -0.0344, "rho": -0.557, "theo": 26.4549, "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": 30.1499996185303}, {"option": "ALLE270617C00220000", "bid": 5.8, "bid_size": 17.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.2747, "open_interest": 790.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0088, "vega": 0.5271, "theta": -0.0319, "rho": 0.3171, "theo": 7.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-03T09:52:02", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ALLE270617P00220000", "bid": 32.4, "bid_size": 10.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0099, "vega": 0.4808, "theta": -0.031, "rho": -0.558, "theo": 33.8052, "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": 37.6000003814697}, {"option": "ALLE270617C00230000", "bid": 3.5, "bid_size": 12.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.2714, "open_interest": 3.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0078, "vega": 0.4733, "theta": -0.0288, "rho": 0.2532, "theo": 5.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T14:29:44", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ALLE270617P00230000", "bid": 39.9, "bid_size": 3.0, "ask": 43.7, "ask_size": 1.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0089, "vega": 0.3982, "theta": -0.0257, "rho": -0.5276, "theo": 41.9545, "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": 45.8000011444092}, {"option": "ALLE270617C00240000", "bid": 2.55, "bid_size": 9.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0067, "vega": 0.4131, "theta": -0.0253, "rho": 0.1993, "theo": 4.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "ALLE270617P00240000", "bid": 48.7, "bid_size": 3.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0079, "vega": 0.3058, "theta": -0.0196, "rho": -0.4701, "theo": 50.7118, "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": 54.7999992370606}, {"option": "ALLE270617C00250000", "bid": 0.7, "bid_size": 14.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0057, "vega": 0.3525, "theta": -0.0218, "rho": 0.155, "theo": 3.0008, "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": 2.37499994039536}, {"option": "ALLE270617P00250000", "bid": 58.0, "bid_size": 3.0, "ask": 61.3, "ask_size": 3.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0075, "vega": 0.2082, "theta": -0.0154, "rho": -0.3565, "theo": 59.9429, "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": 64.3500003814697}, {"option": "ALLE270617C00260000", "bid": 0.05, "bid_size": 14.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.2746, "open_interest": 2.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0047, "vega": 0.2959, "theta": -0.0184, "rho": 0.1197, "theo": 2.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:07:09", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ALLE270617P00260000", "bid": 67.3, "bid_size": 2.0, "ask": 71.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0069, "vega": 0.0879, "theta": -0.0182, "rho": -0.1506, "theo": 69.5683, "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": 74.25}, {"option": "ALLE270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0038, "vega": 0.2458, "theta": -0.0154, "rho": 0.0923, "theo": 1.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALLE270617P00270000", "bid": 78.2, "bid_size": 1.0, "ask": 81.1, "ask_size": 3.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0014, "vega": 0.0, "theta": -0.0392, "rho": 0.0, "theo": 79.525, "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": 83.9500007629394}, {"option": "ALLE270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0031, "vega": 0.2027, "theta": -0.0128, "rho": 0.0713, "theo": 1.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALLE270617P00280000", "bid": 88.2, "bid_size": 1.0, "ask": 91.1, "ask_size": 3.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 89.525, "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": 94.1999969482422}], "symbol": "ALLE", "security_type": "stock", "exchange_id": 3, "current_price": 190.52, "price_change": 5.13, "price_change_percent": 2.7671, "bid": 187.2, "ask": 205.0, "bid_size": 100, "ask_size": 100, "open": 187.55, "high": 191.53, "low": 187.32, "close": 190.52, "prev_day_close": 185.39, "volume": 897141, "iv30": 25.289, "iv30_change": -1.844, "iv30_change_percent": -6.7962, "seqno": 10403139195, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "ALLE"}