{"timestamp": "2026-10-22 23:32:18", "data": {"options": [{"option": "ALLO261120C00000500", "bid": 0.2, "bid_size": 1618.0, "ask": 1.2, "ask_size": 160.0, "iv": 0.0, "open_interest": 70.0, "volume": 56.0, "delta": 0.9495, "gamma": 0.1177, "vega": 0.0004, "theta": -0.0013, "rho": 0.0004, "theo": 0.7757, "change": -0.1, "open": 0.85, "high": 0.9, "low": 0.78, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T14:21:56", "percent_change": -11.1111, "prev_day_close": 0.899999976158142}, {"option": "ALLO261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.5238, "open_interest": 4.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.1179, "vega": 0.0004, "theta": -0.0016, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-05T09:49:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALLO261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 415.0, "iv": 1.1198, "open_interest": 860.0, "volume": 24.0, "delta": 0.7882, "gamma": 0.6364, "vega": 0.001, "theta": -0.0022, "rho": 0.0006, "theo": 0.3177, "change": 0.0, "open": 0.35, "high": 0.42, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T11:25:00", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "ALLO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.6387, "vega": 0.001, "theta": -0.0023, "rho": -0.0003, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:19:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALLO261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 310.0, "iv": 0.914, "open_interest": 269.0, "volume": 1.0, "delta": 0.3196, "gamma": 0.9835, "vega": 0.0013, "theta": -0.0022, "rho": 0.0003, "theo": 0.0642, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T15:58:05", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ALLO261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.6965, "open_interest": 204.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.9962, "vega": 0.0012, "theta": -0.0021, "rho": -0.0007, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T11:07:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALLO261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 1.5578, "open_interest": 2779.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.5039, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:35:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALLO261120P00002000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 763.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.5156, "vega": 0.0009, "theta": -0.0019, "rho": -0.0009, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T15:27:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALLO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 1.6616, "open_interest": 783.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.3368, "vega": 0.0007, "theta": -0.0022, "rho": 0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:23:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALLO261120P00002500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.3477, "vega": 0.0007, "theta": -0.0018, "rho": -0.001, "theo": 1.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-14T10:47:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALLO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.7146, "open_interest": 651.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.1461, "vega": 0.0005, "theta": -0.0021, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T10:37:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALLO261120P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 4.2215, "open_interest": 1.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.155, "vega": 0.0004, "theta": -0.0008, "rho": -0.0014, "theo": 3.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-12T09:30:44", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ALLO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.2603, "open_interest": 69.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.1046, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T13:37:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALLO261120P00007500", "bid": 5.8, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 3.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.1154, "vega": 0.0003, "theta": 0.0, "rho": -0.0017, "theo": 6.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ALLO261218C00000500", "bid": 0.45, "bid_size": 149.0, "ask": 1.2, "ask_size": 43.0, "iv": 2.339, "open_interest": 2.0, "volume": 8.0, "delta": 0.9815, "gamma": 0.1005, "vega": 0.0004, "theta": -0.0002, "rho": 0.0007, "theo": 0.7827, "change": -0.2, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T12:21:03", "percent_change": -20.0, "prev_day_close": 1.0}, {"option": "ALLO261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.101, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALLO261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.006, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.7052, "vega": 0.0012, "theta": -0.0006, "rho": 0.0013, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALLO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.8809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.7201, "vega": 0.0012, "theta": -0.0007, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALLO261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.9501, "open_interest": 10.0, "volume": 0.0, "delta": 0.2715, "gamma": 1.2138, "vega": 0.0016, "theta": -0.0008, "rho": 0.0005, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T13:07:55", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ALLO261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 1.3842, "vega": 0.0014, "theta": -0.0008, "rho": -0.001, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALLO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 1.0799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.5003, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALLO261218P00002000", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.5576, "vega": 0.0007, "theta": -0.0006, "rho": -0.0008, "theo": 0.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALLO261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.3101, "vega": 0.0008, "theta": -0.0008, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALLO261218P00002500", "bid": 0.75, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.3822, "vega": 0.0005, "theta": -0.0003, "rho": -0.0009, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ALLO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.1134, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "ALLO261218P00005000", "bid": 1.1, "bid_size": 47.0, "ask": 6.0, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0136, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ALLO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0734, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALLO261218P00007500", "bid": 3.7, "bid_size": 85.0, "ask": 8.5, "ask_size": 902.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "ALLO270219C00000500", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.8961, "open_interest": 43.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.1108, "vega": 0.001, "theta": -0.0006, "rho": 0.0011, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T15:46:08", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "ALLO270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.1118, "vega": 0.001, "theta": -0.0008, "rho": -0.0005, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALLO270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2919, "open_interest": 307.0, "volume": 0.0, "delta": 0.798, "gamma": 0.4014, "vega": 0.0022, "theta": -0.0009, "rho": 0.0018, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T10:17:57", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALLO270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.4108, "vega": 0.0022, "theta": -0.001, "rho": -0.0013, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALLO270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.8268, "open_interest": 934.0, "volume": 16.0, "delta": 0.5094, "gamma": 0.6595, "vega": 0.003, "theta": -0.001, "rho": 0.0015, "theo": 0.1881, "change": -0.195, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:30:26", "percent_change": -60.0, "prev_day_close": 0.325000006705523}, {"option": "ALLO270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4525, "open_interest": 22.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.7005, "vega": 0.0029, "theta": -0.0011, "rho": -0.0024, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T09:50:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALLO270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 1.2034, "open_interest": 1750.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.5167, "vega": 0.0027, "theta": -0.0011, "rho": 0.001, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:36:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALLO270219P00002000", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.9171, "open_interest": 418.0, "volume": 0.0, "delta": -0.717, "gamma": 0.5626, "vega": 0.0024, "theta": -0.0011, "rho": -0.003, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-14T11:18:58", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "ALLO270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1214.0, "iv": 1.1599, "open_interest": 1741.0, "volume": 1.0, "delta": 0.2737, "gamma": 0.4048, "vega": 0.0024, "theta": -0.0011, "rho": 0.0008, "theo": 0.1002, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:29:24", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "ALLO270219P00002500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.3755, "open_interest": 25.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.4498, "vega": 0.0021, "theta": -0.001, "rho": -0.0034, "theo": 1.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T11:21:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALLO270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 1.6376, "open_interest": 1907.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.2199, "vega": 0.0018, "theta": -0.0012, "rho": 0.0005, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:22:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALLO270219P00005000", "bid": 1.2, "bid_size": 75.0, "ask": 6.0, "ask_size": 782.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.2642, "vega": 0.0012, "theta": -0.0008, "rho": -0.0036, "theo": 3.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-28T15:46:19", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ALLO270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.1671, "vega": 0.0016, "theta": -0.0012, "rho": 0.0004, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALLO270219P00007500", "bid": 3.7, "bid_size": 76.0, "ask": 8.5, "ask_size": 780.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.2398, "vega": 0.0007, "theta": -0.0003, "rho": -0.0033, "theo": 6.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "ALLO270521C00000500", "bid": 0.55, "bid_size": 2.0, "ask": 1.45, "ask_size": 315.0, "iv": 2.306, "open_interest": 44.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0933, "vega": 0.0015, "theta": -0.0005, "rho": 0.0015, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T14:24:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ALLO270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0945, "vega": 0.0015, "theta": -0.0006, "rho": -0.0012, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALLO270521C00001000", "bid": 0.3, "bid_size": 59.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.062, "open_interest": 147.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.3034, "vega": 0.003, "theta": -0.0007, "rho": 0.0027, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:36:41", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ALLO270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7332, "open_interest": 100.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.3115, "vega": 0.003, "theta": -0.0007, "rho": -0.0025, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T11:39:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALLO270521C00001500", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 499.0, "iv": 1.5597, "open_interest": 608.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.527, "vega": 0.0039, "theta": -0.0007, "rho": 0.0026, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:59:22", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALLO270521P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.5614, "vega": 0.0038, "theta": -0.0007, "rho": -0.0042, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALLO270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 237.0, "iv": 1.038, "open_interest": 237.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.488, "vega": 0.0037, "theta": -0.0007, "rho": 0.0019, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-20T12:31:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ALLO270521P00002000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.0081, "open_interest": 30.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.5451, "vega": 0.0034, "theta": -0.0007, "rho": -0.0052, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T11:35:14", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ALLO270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 335.0, "iv": 1.2919, "open_interest": 35.0, "volume": 0.0, "delta": 0.292, "gamma": 0.4003, "vega": 0.0033, "theta": -0.0007, "rho": 0.0014, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T12:25:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALLO270521P00002500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.0662, "open_interest": 15.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.4668, "vega": 0.0028, "theta": -0.0006, "rho": -0.0053, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T11:36:41", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALLO270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.1232, "open_interest": 3.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.2168, "vega": 0.0023, "theta": -0.0006, "rho": 0.0008, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-30T14:56:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALLO270521P00005000", "bid": 1.1, "bid_size": 63.0, "ask": 6.0, "ask_size": 782.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.3234, "vega": 0.0011, "theta": -0.0004, "rho": -0.0039, "theo": 3.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ALLO270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.1597, "vega": 0.0019, "theta": -0.0006, "rho": 0.0006, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:12:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALLO270521P00007500", "bid": 3.6, "bid_size": 46.0, "ask": 8.5, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0896, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}], "symbol": "ALLO", "security_type": "stock", "exchange_id": 2, "current_price": 1.25, "price_change": -0.08, "price_change_percent": -6.015, "bid": 1.25, "ask": 1.3, "bid_size": 500, "ask_size": 700, "open": 1.32, "high": 1.33, "low": 1.22, "close": 1.25, "prev_day_close": 1.33, "volume": 8293357, "iv30": 95.372, "iv30_change": -1.083, "iv30_change_percent": -1.1228, "seqno": 37146081866, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "ALLO"}