{"timestamp": "2026-11-03 23:18:34", "data": {"options": [{"option": "ALOY261120C00001000", "bid": 4.6, "bid_size": 38.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0021, "rho": 0.0005, "theo": 5.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-10-20T15:21:00", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ALOY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 128.0, "iv": 4.4531, "open_interest": 2.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120C00002000", "bid": 3.6, "bid_size": 39.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0033, "rho": 0.001, "theo": 4.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ALOY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 2.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120C00003000", "bid": 2.6, "bid_size": 49.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0276, "vega": 0.0009, "theta": -0.005, "rho": 0.0014, "theo": 3.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-06T15:24:24", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ALOY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0276, "vega": 0.0009, "theta": -0.0053, "rho": -0.0001, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120C00004000", "bid": 1.7, "bid_size": 40.0, "ask": 2.45, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0712, "vega": 0.0018, "theta": -0.0078, "rho": 0.0018, "theo": 2.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ALOY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 513.0, "iv": 1.6425, "open_interest": 143.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0716, "vega": 0.0018, "theta": -0.0081, "rho": -0.0002, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T09:36:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALOY261120C00005000", "bid": 1.05, "bid_size": 361.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.9865, "open_interest": 66.0, "volume": 2.0, "delta": 0.8152, "gamma": 0.171, "vega": 0.0036, "theta": -0.0126, "rho": 0.0019, "theo": 1.2754, "change": -0.1, "open": 1.36, "high": 1.36, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T11:22:29", "percent_change": -7.40741, "prev_day_close": 1.35000002384186}, {"option": "ALOY261120P00005000", "bid": 0.15, "bid_size": 92.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.1758, "open_interest": 460.0, "volume": 18.0, "delta": -0.1911, "gamma": 0.1722, "vega": 0.0036, "theta": -0.0128, "rho": -0.0006, "theo": 0.1882, "change": 0.085, "open": 0.17, "high": 0.25, "low": 0.16, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T14:57:10", "percent_change": 68.0, "prev_day_close": 0.125000001862645}, {"option": "ALOY261120C00006000", "bid": 0.55, "bid_size": 32.0, "ask": 0.7, "ask_size": 466.0, "iv": 1.1159, "open_interest": 586.0, "volume": 54.0, "delta": 0.5761, "gamma": 0.2701, "vega": 0.0052, "theta": -0.017, "rho": 0.0015, "theo": 0.6237, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.5, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:35:29", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "ALOY261120P00006000", "bid": 0.55, "bid_size": 39.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.2366, "open_interest": 711.0, "volume": 37.0, "delta": -0.4324, "gamma": 0.2727, "vega": 0.0051, "theta": -0.0172, "rho": -0.0013, "theo": 0.5366, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:30:23", "percent_change": 14.2857, "prev_day_close": 0.524999991059303}, {"option": "ALOY261120C00007000", "bid": 0.2, "bid_size": 426.0, "ask": 0.35, "ask_size": 436.0, "iv": 1.1188, "open_interest": 1149.0, "volume": 124.0, "delta": 0.3392, "gamma": 0.2395, "vega": 0.0048, "theta": -0.0166, "rho": 0.0009, "theo": 0.2987, "change": -0.08, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T15:51:36", "percent_change": -22.8571, "prev_day_close": 0.350000008940697}, {"option": "ALOY261120P00007000", "bid": 1.1, "bid_size": 497.0, "ask": 1.4, "ask_size": 399.0, "iv": 1.2438, "open_interest": 644.0, "volume": 1.0, "delta": -0.6717, "gamma": 0.2428, "vega": 0.0047, "theta": -0.0167, "rho": -0.0019, "theo": 1.214, "change": 0.195, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T13:28:20", "percent_change": 17.3333, "prev_day_close": 1.125}, {"option": "ALOY261120C00008000", "bid": 0.1, "bid_size": 177.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.1701, "open_interest": 5217.0, "volume": 172.0, "delta": 0.1977, "gamma": 0.1677, "vega": 0.0036, "theta": -0.0134, "rho": 0.0005, "theo": 0.1578, "change": -0.08, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:51:36", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "ALOY261120P00008000", "bid": 1.9, "bid_size": 347.0, "ask": 2.3, "ask_size": 341.0, "iv": 1.3301, "open_interest": 193.0, "volume": 2.0, "delta": -0.8148, "gamma": 0.1709, "vega": 0.0035, "theta": -0.0134, "rho": -0.0021, "theo": 2.0766, "change": 0.18, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T10:54:53", "percent_change": 9.72973, "prev_day_close": 1.84999996423721}, {"option": "ALOY261120C00009000", "bid": 0.05, "bid_size": 38.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.2926, "open_interest": 1834.0, "volume": 5.0, "delta": 0.1206, "gamma": 0.1126, "vega": 0.0026, "theta": -0.0102, "rho": 0.0003, "theo": 0.0911, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:54:39", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "ALOY261120P00009000", "bid": 2.85, "bid_size": 283.0, "ask": 3.2, "ask_size": 54.0, "iv": 1.404, "open_interest": 116.0, "volume": 2.0, "delta": -0.8932, "gamma": 0.1164, "vega": 0.0024, "theta": -0.0102, "rho": -0.002, "theo": 3.0135, "change": 0.2, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T10:04:11", "percent_change": 6.77966, "prev_day_close": 2.94999992847443}, {"option": "ALOY261120C00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 536.0, "iv": 1.5339, "open_interest": 529.0, "volume": 23.0, "delta": 0.077, "gamma": 0.0763, "vega": 0.0019, "theta": -0.0077, "rho": 0.0002, "theo": 0.0562, "change": -0.025, "open": 0.06, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:17:49", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ALOY261120P00010000", "bid": 3.8, "bid_size": 248.0, "ask": 4.2, "ask_size": 212.0, "iv": 1.5405, "open_interest": 154.0, "volume": 2.0, "delta": -0.9379, "gamma": 0.0806, "vega": 0.0016, "theta": -0.0077, "rho": -0.0017, "theo": 3.9824, "change": 0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T12:35:07", "percent_change": 3.8961, "prev_day_close": 3.85000002384186}, {"option": "ALOY261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 881.0, "iv": 1.9593, "open_interest": 305.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0528, "vega": 0.0014, "theta": -0.0058, "rho": 0.0001, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:13:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120P00011000", "bid": 4.5, "bid_size": 51.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9651, "gamma": 0.0586, "vega": 0.001, "theta": -0.0058, "rho": -0.0014, "theo": 4.9666, "change": 0.4, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T12:24:50", "percent_change": 8.69565, "prev_day_close": 4.60000014305115}, {"option": "ALOY261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 353.0, "iv": 1.78, "open_interest": 187.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0374, "vega": 0.001, "theta": -0.0044, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120P00012000", "bid": 5.5, "bid_size": 27.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0419, "vega": 0.0005, "theta": -0.0042, "rho": -0.0008, "theo": 5.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ALOY261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 2.2176, "open_interest": 19.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.027, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-02T14:04:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120P00013000", "bid": 6.5, "bid_size": 22.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0244, "vega": 0.0002, "theta": -0.0031, "rho": -0.0003, "theo": 6.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-10-16T09:30:10", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALOY261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 2.2391, "open_interest": 9.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0198, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T12:48:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALOY261120P00014000", "bid": 7.5, "bid_size": 23.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0101, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-13T09:51:54", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALOY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9813, "open_interest": 9.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0148, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T14:06:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120P00015000", "bid": 8.5, "bid_size": 43.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0024, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-08T09:33:27", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ALOY261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.0932, "open_interest": 53.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0112, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:47:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261120P00016000", "bid": 9.5, "bid_size": 24.0, "ask": 10.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-14T14:32:23", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ALOY261218C00001000", "bid": 4.6, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0009, "rho": 0.0012, "theo": 5.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ALOY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 2.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0018, "rho": -0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALOY261218C00002000", "bid": 3.6, "bid_size": 11.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0019, "rho": 0.0023, "theo": 4.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALOY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 63.0, "iv": 2.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0139, "vega": 0.0012, "theta": -0.0026, "rho": -0.0002, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 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": "ALOY261218C00003000", "bid": 2.65, "bid_size": 38.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0339, "vega": 0.0023, "theta": -0.0033, "rho": 0.0033, "theo": 3.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALOY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 1.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0341, "vega": 0.0023, "theta": -0.0038, "rho": -0.0005, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALOY261218C00004000", "bid": 1.85, "bid_size": 80.0, "ask": 2.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.074, "vega": 0.0041, "theta": -0.0052, "rho": 0.004, "theo": 2.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALOY261218P00004000", "bid": 0.05, "bid_size": 674.0, "ask": 0.3, "ask_size": 301.0, "iv": 1.2271, "open_interest": 2.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0746, "vega": 0.0041, "theta": -0.0056, "rho": -0.001, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:10:17", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALOY261218C00005000", "bid": 1.25, "bid_size": 332.0, "ask": 1.55, "ask_size": 314.0, "iv": 0.8719, "open_interest": 0.0, "volume": 3.0, "delta": 0.7804, "gamma": 0.1341, "vega": 0.0065, "theta": -0.0075, "rho": 0.0041, "theo": 1.5285, "change": -0.15, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T10:09:07", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "ALOY261218P00005000", "bid": 0.35, "bid_size": 145.0, "ask": 0.45, "ask_size": 128.0, "iv": 1.1067, "open_interest": 5.0, "volume": 12.0, "delta": -0.2348, "gamma": 0.1357, "vega": 0.0066, "theta": -0.0078, "rho": -0.002, "theo": 0.3793, "change": 0.11, "open": 0.25, "high": 0.43, "low": 0.25, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T13:52:36", "percent_change": 36.6667, "prev_day_close": 0.299999997019768}, {"option": "ALOY261218C00006000", "bid": 0.7, "bid_size": 593.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.8809, "open_interest": 4.0, "volume": 2.0, "delta": 0.6086, "gamma": 0.1784, "vega": 0.0083, "theta": -0.0094, "rho": 0.0035, "theo": 0.9476, "change": -0.22, "open": 0.9, "high": 0.9, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T10:02:04", "percent_change": -20.9524, "prev_day_close": 1.05000001192093}, {"option": "ALOY261218P00006000", "bid": 0.8, "bid_size": 80.0, "ask": 1.1, "ask_size": 513.0, "iv": 1.2126, "open_interest": 66.0, "volume": 21.0, "delta": -0.4093, "gamma": 0.1816, "vega": 0.0083, "theta": -0.0096, "rho": -0.0034, "theo": 0.7973, "change": 0.025, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T13:13:53", "percent_change": 3.0303, "prev_day_close": 0.824999988079071}, {"option": "ALOY261218C00007000", "bid": 0.45, "bid_size": 649.0, "ask": 0.6, "ask_size": 61.0, "iv": 0.9666, "open_interest": 61.0, "volume": 2.0, "delta": 0.4416, "gamma": 0.1793, "vega": 0.0085, "theta": -0.0097, "rho": 0.0027, "theo": 0.5891, "change": -0.075, "open": 0.57, "high": 0.57, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T14:50:26", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "ALOY261218P00007000", "bid": 1.45, "bid_size": 92.0, "ask": 1.8, "ask_size": 311.0, "iv": 1.2611, "open_interest": 27.0, "volume": 3.0, "delta": -0.5797, "gamma": 0.1838, "vega": 0.0083, "theta": -0.0098, "rho": -0.0045, "theo": 1.4408, "change": 0.025, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T10:47:42", "percent_change": 1.75439, "prev_day_close": 1.42499995231628}, {"option": "ALOY261218C00008000", "bid": 0.2, "bid_size": 927.0, "ask": 0.5, "ask_size": 921.0, "iv": 1.0386, "open_interest": 416.0, "volume": 12.0, "delta": 0.315, "gamma": 0.1553, "vega": 0.0076, "theta": -0.009, "rho": 0.0019, "theo": 0.3805, "change": -0.095, "open": 0.2, "high": 0.37, "low": 0.2, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T14:50:26", "percent_change": -22.3529, "prev_day_close": 0.424999997019768}, {"option": "ALOY261218P00008000", "bid": 2.1, "bid_size": 407.0, "ask": 2.5, "ask_size": 336.0, "iv": 1.1645, "open_interest": 104.0, "volume": 3.0, "delta": -0.7097, "gamma": 0.1608, "vega": 0.0073, "theta": -0.009, "rho": -0.0052, "theo": 2.2365, "change": 0.25, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T10:01:52", "percent_change": 11.6279, "prev_day_close": 2.15000003576279}, {"option": "ALOY261218C00009000", "bid": 0.05, "bid_size": 1297.0, "ask": 0.35, "ask_size": 539.0, "iv": 1.0286, "open_interest": 124.0, "volume": 20.0, "delta": 0.227, "gamma": 0.1266, "vega": 0.0064, "theta": -0.0079, "rho": 0.0014, "theo": 0.2563, "change": -0.095, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:50:54", "percent_change": -29.2308, "prev_day_close": 0.324999995529652}, {"option": "ALOY261218P00009000", "bid": 3.0, "bid_size": 150.0, "ask": 3.4, "ask_size": 77.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.1327, "vega": 0.006, "theta": -0.0078, "rho": -0.0055, "theo": 3.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ALOY261218C00010000", "bid": 0.05, "bid_size": 701.0, "ask": 0.25, "ask_size": 467.0, "iv": 1.1026, "open_interest": 53.0, "volume": 1.0, "delta": 0.1666, "gamma": 0.1011, "vega": 0.0053, "theta": -0.0068, "rho": 0.001, "theo": 0.1789, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:36:57", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "ALOY261218P00010000", "bid": 3.9, "bid_size": 90.0, "ask": 4.3, "ask_size": 68.0, "iv": 1.2647, "open_interest": 18.0, "volume": 2.0, "delta": -0.8638, "gamma": 0.1074, "vega": 0.0046, "theta": -0.0065, "rho": -0.0052, "theo": 4.0475, "change": 0.2, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T12:35:07", "percent_change": 5.12821, "prev_day_close": 3.89999985694885}, {"option": "ALOY261218C00011000", "bid": 0.05, "bid_size": 177.0, "ask": 0.2, "ask_size": 442.0, "iv": 1.1868, "open_interest": 137.0, "volume": 1.0, "delta": 0.1245, "gamma": 0.0805, "vega": 0.0044, "theta": -0.0057, "rho": 0.0008, "theo": 0.1287, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:46:58", "percent_change": 30.0, "prev_day_close": 0.100000003352761}, {"option": "ALOY261218P00011000", "bid": 4.8, "bid_size": 63.0, "ask": 5.3, "ask_size": 50.0, "iv": 1.311, "open_interest": 3.0, "volume": 1.0, "delta": -0.9083, "gamma": 0.0879, "vega": 0.0035, "theta": -0.0053, "rho": -0.0046, "theo": 5.0047, "change": 0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T12:24:50", "percent_change": 3.09279, "prev_day_close": 4.84999990463257}, {"option": "ALOY261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 485.0, "iv": 1.3073, "open_interest": 18.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0643, "vega": 0.0036, "theta": -0.0048, "rho": 0.0006, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:18:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALOY261218P00012000", "bid": 5.7, "bid_size": 32.0, "ask": 6.4, "ask_size": 18.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0724, "vega": 0.0025, "theta": -0.0044, "rho": -0.004, "theo": 5.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALOY261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 1.2696, "open_interest": 12.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0517, "vega": 0.0029, "theta": -0.004, "rho": 0.0005, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T14:53:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALOY261218P00013000", "bid": 6.6, "bid_size": 20.0, "ask": 7.4, "ask_size": 29.0, "iv": 1.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0594, "vega": 0.0016, "theta": -0.0036, "rho": -0.0031, "theo": 6.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ALOY270115C00001000", "bid": 4.6, "bid_size": 5.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0053, "vega": 0.001, "theta": -0.001, "rho": 0.0018, "theo": 5.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T12:08:21", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ALOY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 3.0885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0053, "vega": 0.001, "theta": -0.0016, "rho": -0.0003, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 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": "ALOY270115C00002000", "bid": 3.6, "bid_size": 28.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0156, "vega": 0.002, "theta": -0.0019, "rho": 0.0036, "theo": 4.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-05T11:51:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALOY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 719.0, "iv": 2.0321, "open_interest": 20.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0157, "vega": 0.002, "theta": -0.0023, "rho": -0.0005, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T14:48:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALOY270115C00003000", "bid": 2.7, "bid_size": 84.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 19.0, "volume": 10.0, "delta": 0.9551, "gamma": 0.0355, "vega": 0.0035, "theta": -0.0028, "rho": 0.0051, "theo": 3.3339, "change": -0.45, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T14:14:21", "percent_change": -13.2353, "prev_day_close": 3.39999997615814}, {"option": "ALOY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 790.0, "iv": 1.3826, "open_interest": 4.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0358, "vega": 0.0035, "theta": -0.0032, "rho": -0.001, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:37:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALOY270115C00004000", "bid": 2.05, "bid_size": 252.0, "ask": 2.4, "ask_size": 230.0, "iv": 0.5375, "open_interest": 61.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0708, "vega": 0.0057, "theta": -0.0041, "rho": 0.0061, "theo": 2.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T13:31:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ALOY270115P00004000", "bid": 0.1, "bid_size": 1391.0, "ask": 0.4, "ask_size": 949.0, "iv": 1.1144, "open_interest": 53.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0718, "vega": 0.0058, "theta": -0.0044, "rho": -0.0019, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-16T15:16:40", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALOY270115C00005000", "bid": 1.4, "bid_size": 438.0, "ask": 1.75, "ask_size": 374.0, "iv": 0.8404, "open_interest": 160.0, "volume": 2.0, "delta": 0.781, "gamma": 0.1182, "vega": 0.0085, "theta": -0.0055, "rho": 0.0063, "theo": 1.6898, "change": -0.27, "open": 1.6, "high": 1.6, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T14:59:04", "percent_change": -15.0, "prev_day_close": 1.80000001192093}, {"option": "ALOY270115P00005000", "bid": 0.45, "bid_size": 116.0, "ask": 0.8, "ask_size": 1201.0, "iv": 1.1501, "open_interest": 149.0, "volume": 10.0, "delta": -0.2437, "gamma": 0.1205, "vega": 0.0085, "theta": -0.0058, "rho": -0.0034, "theo": 0.4762, "change": 0.02, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T12:04:47", "percent_change": 3.63636, "prev_day_close": 0.549999997019768}, {"option": "ALOY270115C00006000", "bid": 0.9, "bid_size": 5.0, "ask": 1.15, "ask_size": 446.0, "iv": 0.8902, "open_interest": 323.0, "volume": 22.0, "delta": 0.6321, "gamma": 0.1524, "vega": 0.0105, "theta": -0.0067, "rho": 0.0056, "theo": 1.1277, "change": -0.115, "open": 1.1, "high": 1.1, "low": 0.98, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T15:47:53", "percent_change": -9.78724, "prev_day_close": 1.17500001192093}, {"option": "ALOY270115P00006000", "bid": 1.0, "bid_size": 137.0, "ask": 1.35, "ask_size": 935.0, "iv": 1.192, "open_interest": 273.0, "volume": 10.0, "delta": -0.3963, "gamma": 0.1566, "vega": 0.0105, "theta": -0.0069, "rho": -0.0053, "theo": 0.912, "change": 0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T12:04:47", "percent_change": 10.5263, "prev_day_close": 0.950000017881394}, {"option": "ALOY270115C00007000", "bid": 0.6, "bid_size": 777.0, "ask": 0.8, "ask_size": 326.0, "iv": 0.8932, "open_interest": 472.0, "volume": 36.0, "delta": 0.4886, "gamma": 0.1568, "vega": 0.011, "theta": -0.0071, "rho": 0.0045, "theo": 0.7674, "change": -0.17, "open": 0.85, "high": 0.85, "low": 0.66, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T14:59:57", "percent_change": -18.8889, "prev_day_close": 0.900000005960464}, {"option": "ALOY270115P00007000", "bid": 1.65, "bid_size": 128.0, "ask": 1.9, "ask_size": 522.0, "iv": 1.1584, "open_interest": 278.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.1627, "vega": 0.0108, "theta": -0.0073, "rho": -0.007, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T09:43:45", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ALOY270115C00008000", "bid": 0.4, "bid_size": 651.0, "ask": 0.65, "ask_size": 1063.0, "iv": 0.9694, "open_interest": 476.0, "volume": 5.0, "delta": 0.3757, "gamma": 0.1432, "vega": 0.0104, "theta": -0.007, "rho": 0.0036, "theo": 0.5441, "change": -0.07, "open": 0.56, "high": 0.56, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T14:52:32", "percent_change": -11.6667, "prev_day_close": 0.599999994039536}, {"option": "ALOY270115P00008000", "bid": 2.3, "bid_size": 655.0, "ask": 2.7, "ask_size": 522.0, "iv": 1.1491, "open_interest": 1566.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.1503, "vega": 0.01, "theta": -0.0071, "rho": -0.0081, "theo": 2.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-28T15:11:23", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ALOY270115C00009000", "bid": 0.3, "bid_size": 2.0, "ask": 0.55, "ask_size": 1224.0, "iv": 1.0505, "open_interest": 609.0, "volume": 10.0, "delta": 0.2925, "gamma": 0.1245, "vega": 0.0094, "theta": -0.0065, "rho": 0.0028, "theo": 0.4013, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:30:20", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "ALOY270115P00009000", "bid": 3.1, "bid_size": 424.0, "ask": 3.6, "ask_size": 372.0, "iv": 1.19, "open_interest": 210.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.1325, "vega": 0.0087, "theta": -0.0066, "rho": -0.0086, "theo": 3.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T15:16:03", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ALOY270115C00010000", "bid": 0.05, "bid_size": 6.0, "ask": 0.45, "ask_size": 1133.0, "iv": 1.114, "open_interest": 787.0, "volume": 1.0, "delta": 0.2316, "gamma": 0.1064, "vega": 0.0083, "theta": -0.006, "rho": 0.0022, "theo": 0.3055, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:23:44", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "ALOY270115P00010000", "bid": 4.1, "bid_size": 113.0, "ask": 4.6, "ask_size": 559.0, "iv": 1.3458, "open_interest": 583.0, "volume": 2.0, "delta": -0.8128, "gamma": 0.115, "vega": 0.0072, "theta": -0.0061, "rho": -0.0085, "theo": 4.1111, "change": 0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T14:42:03", "percent_change": 1.26582, "prev_day_close": 3.94999992847443}, {"option": "ALOY270115C00011000", "bid": 0.05, "bid_size": 1338.0, "ask": 0.35, "ask_size": 882.0, "iv": 1.0394, "open_interest": 1097.0, "volume": 10.0, "delta": 0.1864, "gamma": 0.0906, "vega": 0.0073, "theta": -0.0054, "rho": 0.0018, "theo": 0.2385, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 11.1111, "prev_day_close": 0.224999997764826}, {"option": "ALOY270115P00011000", "bid": 4.9, "bid_size": 318.0, "ask": 5.4, "ask_size": 105.0, "iv": 1.2394, "open_interest": 129.0, "volume": 0.0, "delta": -0.861, "gamma": 0.099, "vega": 0.006, "theta": -0.0054, "rho": -0.0081, "theo": 5.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-15T12:00:25", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ALOY270115C00012000", "bid": 0.1, "bid_size": 41.0, "ask": 0.25, "ask_size": 521.0, "iv": 1.1002, "open_interest": 440.0, "volume": 1.0, "delta": 0.1522, "gamma": 0.0773, "vega": 0.0064, "theta": -0.0048, "rho": 0.0015, "theo": 0.1901, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:17:36", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "ALOY270115P00012000", "bid": 5.9, "bid_size": 244.0, "ask": 6.3, "ask_size": 50.0, "iv": 1.2774, "open_interest": 73.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0866, "vega": 0.0047, "theta": -0.0048, "rho": -0.0074, "theo": 6.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-10-15T12:50:29", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALOY270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 593.0, "iv": 1.0967, "open_interest": 353.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0662, "vega": 0.0056, "theta": -0.0044, "rho": 0.0012, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:13:44", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ALOY270115P00013000", "bid": 6.8, "bid_size": 347.0, "ask": 7.3, "ask_size": 32.0, "iv": 1.2895, "open_interest": 118.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0777, "vega": 0.0036, "theta": -0.0042, "rho": -0.0064, "theo": 6.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T11:28:47", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ALOY270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 773.0, "iv": 1.173, "open_interest": 555.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0571, "vega": 0.0049, "theta": -0.0039, "rho": 0.001, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:27:21", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALOY270115P00014000", "bid": 7.7, "bid_size": 16.0, "ask": 8.4, "ask_size": 17.0, "iv": 1.3753, "open_interest": 208.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0675, "vega": 0.0025, "theta": -0.0042, "rho": -0.005, "theo": 7.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-23T15:00:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALOY270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.2931, "open_interest": 590.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0494, "vega": 0.0043, "theta": -0.0035, "rho": 0.0009, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:07:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALOY270115P00015000", "bid": 8.6, "bid_size": 76.0, "ask": 9.4, "ask_size": 16.0, "iv": 1.3431, "open_interest": 617.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0621, "vega": 0.0016, "theta": -0.0038, "rho": -0.0036, "theo": 8.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-07T09:30:12", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ALOY270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.3062, "open_interest": 226.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0431, "vega": 0.0038, "theta": -0.0032, "rho": 0.0008, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T12:26:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00016000", "bid": 9.6, "bid_size": 17.0, "ask": 10.4, "ask_size": 16.0, "iv": 1.4131, "open_interest": 103.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0504, "vega": 0.0008, "theta": -0.0022, "rho": -0.001, "theo": 9.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-10T10:01:23", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ALOY270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 1.3651, "open_interest": 355.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0377, "vega": 0.0034, "theta": -0.0028, "rho": 0.0006, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:10:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00017000", "bid": 10.6, "bid_size": 18.0, "ask": 11.4, "ask_size": 16.0, "iv": 1.4782, "open_interest": 147.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0227, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-23T14:52:11", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ALOY270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.3593, "open_interest": 198.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0332, "vega": 0.0031, "theta": -0.0026, "rho": 0.0006, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T11:45:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00018000", "bid": 11.6, "bid_size": 18.0, "ask": 12.4, "ask_size": 18.0, "iv": 1.539, "open_interest": 219.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0049, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T11:53:00", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ALOY270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.4706, "open_interest": 67.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0293, "vega": 0.0027, "theta": -0.0023, "rho": 0.0005, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T11:15:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00019000", "bid": 12.5, "bid_size": 79.0, "ask": 13.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-23T14:25:18", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ALOY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1065.0, "iv": 1.5183, "open_interest": 751.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.026, "vega": 0.0024, "theta": -0.0021, "rho": 0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:51:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00020000", "bid": 13.6, "bid_size": 645.0, "ask": 14.3, "ask_size": 330.0, "iv": 0.0, "open_interest": 685.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-02T10:43:57", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ALOY270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.3362, "open_interest": 55.0, "volume": 1.0, "delta": 0.0377, "gamma": 0.0232, "vega": 0.0022, "theta": -0.0019, "rho": 0.0004, "theo": 0.0416, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:33:17", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00021000", "bid": 14.6, "bid_size": 14.0, "ask": 15.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-07-01T10:56:37", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ALOY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2466, "open_interest": 139.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0207, "vega": 0.002, "theta": -0.0017, "rho": 0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:32:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00022000", "bid": 15.6, "bid_size": 17.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-08-11T15:44:52", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ALOY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 1.6456, "open_interest": 62.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0186, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-30T14:53:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00023000", "bid": 16.6, "bid_size": 11.0, "ask": 17.4, "ask_size": 16.0, "iv": 1.7956, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-06-29T11:15:01", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "ALOY270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.6836, "open_interest": 7.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0167, "vega": 0.0016, "theta": -0.0014, "rho": 0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-22T10:44:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00024000", "bid": 17.6, "bid_size": 10.0, "ask": 18.4, "ask_size": 17.0, "iv": 1.8396, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-07-10T09:56:24", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ALOY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 1.7198, "open_interest": 462.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0151, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T14:05:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00025000", "bid": 18.6, "bid_size": 11.0, "ask": 19.4, "ask_size": 17.0, "iv": 1.8818, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 18.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-08-17T10:02:32", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ALOY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 1.7542, "open_interest": 27.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0137, "vega": 0.0014, "theta": -0.0012, "rho": 0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T14:42:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00026000", "bid": 19.6, "bid_size": 11.0, "ask": 20.4, "ask_size": 17.0, "iv": 1.9222, "open_interest": 19.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 19.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-06-17T11:36:17", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ALOY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 1.7191, "open_interest": 2.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0124, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:37:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALOY270115P00027000", "bid": 20.6, "bid_size": 9.0, "ask": 21.4, "ask_size": 17.0, "iv": 1.9611, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 20.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-06-24T12:20:26", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ALOY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 1.75, "open_interest": 10.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0113, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T15:55:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00028000", "bid": 21.6, "bid_size": 10.0, "ask": 22.4, "ask_size": 16.0, "iv": 1.9984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 21.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-06-23T11:51:27", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ALOY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 1.7796, "open_interest": 14.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0103, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T14:41:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALOY270115P00029000", "bid": 22.6, "bid_size": 11.0, "ask": 23.4, "ask_size": 16.0, "iv": 2.0344, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 22.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-06-17T14:50:43", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ALOY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 1.7268, "open_interest": 250.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0094, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:54:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALOY270115P00030000", "bid": 23.6, "bid_size": 9.0, "ask": 24.4, "ask_size": 15.0, "iv": 2.0691, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 23.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-11T15:42:10", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ALOY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 1.8353, "open_interest": 132.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0086, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALOY270115P00031000", "bid": 24.6, "bid_size": 11.0, "ask": 25.4, "ask_size": 16.0, "iv": 2.1027, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 24.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T15:42:23", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ALOY270416C00001000", "bid": 4.6, "bid_size": 3.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0053, "vega": 0.0015, "theta": 0.0, "rho": 0.0038, "theo": 5.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-10-06T13:06:32", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ALOY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 2.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0053, "vega": 0.0015, "theta": -0.0007, "rho": -0.0006, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALOY270416C00002000", "bid": 3.8, "bid_size": 11.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.016, "vega": 0.0034, "theta": -0.0002, "rho": 0.0073, "theo": 4.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ALOY270416P00002000", "bid": 0.05, "bid_size": 406.0, "ask": 0.25, "ask_size": 369.0, "iv": 1.3844, "open_interest": 62.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0162, "vega": 0.0034, "theta": -0.0013, "rho": -0.0014, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:28:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALOY270416C00003000", "bid": 2.85, "bid_size": 33.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0347, "vega": 0.0062, "theta": -0.0012, "rho": 0.01, "theo": 3.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T11:07:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALOY270416P00003000", "bid": 0.15, "bid_size": 1086.0, "ask": 0.5, "ask_size": 688.0, "iv": 1.2322, "open_interest": 43.0, "volume": 2.0, "delta": -0.083, "gamma": 0.0353, "vega": 0.0063, "theta": -0.002, "rho": -0.0029, "theo": 0.2278, "change": 0.055, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T10:07:11", "percent_change": 24.4444, "prev_day_close": 0.224999997764826}, {"option": "ALOY270416C00004000", "bid": 2.3, "bid_size": 359.0, "ask": 2.75, "ask_size": 390.0, "iv": 0.6065, "open_interest": 65.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0591, "vega": 0.0098, "theta": -0.0023, "rho": 0.0114, "theo": 2.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T15:34:09", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ALOY270416P00004000", "bid": 0.35, "bid_size": 997.0, "ask": 0.75, "ask_size": 533.0, "iv": 1.0932, "open_interest": 41.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0606, "vega": 0.0098, "theta": -0.003, "rho": -0.0054, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:28:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALOY270416C00005000", "bid": 1.75, "bid_size": 474.0, "ask": 2.25, "ask_size": 483.0, "iv": 0.7769, "open_interest": 79.0, "volume": 1.0, "delta": 0.8, "gamma": 0.0812, "vega": 0.0131, "theta": -0.0034, "rho": 0.0116, "theo": 2.2551, "change": 0.0, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T15:23:51", "percent_change": -2.44532e-06, "prev_day_close": 1.95000004768372}, {"option": "ALOY270416P00005000", "bid": 0.9, "bid_size": 1003.0, "ask": 1.25, "ask_size": 959.0, "iv": 1.1522, "open_interest": 19.0, "volume": 1.0, "delta": -0.2523, "gamma": 0.0841, "vega": 0.0131, "theta": -0.0038, "rho": -0.0086, "theo": 0.841, "change": 0.19, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T14:27:20", "percent_change": 21.1111, "prev_day_close": 0.900000005960464}, {"option": "ALOY270416C00006000", "bid": 1.5, "bid_size": 1.0, "ask": 1.65, "ask_size": 77.0, "iv": 0.831, "open_interest": 114.0, "volume": 18.0, "delta": 0.7027, "gamma": 0.0952, "vega": 0.0154, "theta": -0.0042, "rho": 0.011, "theo": 1.7984, "change": -0.15, "open": 1.5, "high": 1.7, "low": 1.5, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T12:25:27", "percent_change": -8.10811, "prev_day_close": 1.85000002384186}, {"option": "ALOY270416P00006000", "bid": 1.5, "bid_size": 18.0, "ask": 1.85, "ask_size": 624.0, "iv": 1.1732, "open_interest": 99.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0995, "vega": 0.0153, "theta": -0.0045, "rho": -0.0119, "theo": 1.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:45:51", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "ALOY270416C00007000", "bid": 1.05, "bid_size": 5.0, "ask": 1.5, "ask_size": 823.0, "iv": 0.8932, "open_interest": 195.0, "volume": 131.0, "delta": 0.6126, "gamma": 0.1013, "vega": 0.0165, "theta": -0.0047, "rho": 0.0101, "theo": 1.4581, "change": -0.075, "open": 1.4, "high": 1.4, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:21:42", "percent_change": -5.66038, "prev_day_close": 1.32499998807907}, {"option": "ALOY270416P00007000", "bid": 2.2, "bid_size": 28.0, "ask": 2.7, "ask_size": 320.0, "iv": 1.2484, "open_interest": 81.0, "volume": 0.0, "delta": -0.448, "gamma": 0.107, "vega": 0.0163, "theta": -0.0048, "rho": -0.0149, "theo": 2.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T11:34:35", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ALOY270416C00008000", "bid": 0.85, "bid_size": 717.0, "ask": 1.25, "ask_size": 1781.0, "iv": 0.9147, "open_interest": 350.0, "volume": 11.0, "delta": 0.5342, "gamma": 0.1019, "vega": 0.0169, "theta": -0.0049, "rho": 0.0091, "theo": 1.2019, "change": -0.165, "open": 1.0, "high": 1.11, "low": 1.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T11:25:30", "percent_change": -12.9412, "prev_day_close": 1.27499997615814}, {"option": "ALOY270416P00008000", "bid": 2.9, "bid_size": 23.0, "ask": 3.3, "ask_size": 344.0, "iv": 1.2034, "open_interest": 88.0, "volume": 0.0, "delta": -0.531, "gamma": 0.1089, "vega": 0.0163, "theta": -0.0049, "rho": -0.0174, "theo": 2.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T11:52:11", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ALOY270416C00009000", "bid": 0.55, "bid_size": 993.0, "ask": 1.1, "ask_size": 1905.0, "iv": 0.9126, "open_interest": 132.0, "volume": 25.0, "delta": 0.4676, "gamma": 0.0993, "vega": 0.0168, "theta": -0.005, "rho": 0.0081, "theo": 1.0056, "change": -0.105, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T14:27:13", "percent_change": -11.3514, "prev_day_close": 0.925000011920929}, {"option": "ALOY270416P00009000", "bid": 3.5, "bid_size": 187.0, "ask": 4.3, "ask_size": 167.0, "iv": 1.2198, "open_interest": 34.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.1076, "vega": 0.0158, "theta": -0.0048, "rho": -0.019, "theo": 3.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-15T11:55:45", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ALOY270416C00010000", "bid": 0.5, "bid_size": 1.0, "ask": 0.85, "ask_size": 1002.0, "iv": 0.9738, "open_interest": 664.0, "volume": 176.0, "delta": 0.4113, "gamma": 0.095, "vega": 0.0163, "theta": -0.005, "rho": 0.0073, "theo": 0.8522, "change": 0.015, "open": 0.7, "high": 0.76, "low": 0.65, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T11:40:16", "percent_change": 2.22222, "prev_day_close": 0.675000011920929}, {"option": "ALOY270416P00010000", "bid": 4.4, "bid_size": 330.0, "ask": 5.1, "ask_size": 253.0, "iv": 1.2427, "open_interest": 50.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.1044, "vega": 0.0149, "theta": -0.0046, "rho": -0.0202, "theo": 4.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T10:59:12", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ALOY270416C00011000", "bid": 0.3, "bid_size": 921.0, "ask": 0.85, "ask_size": 1781.0, "iv": 0.9501, "open_interest": 47.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.09, "vega": 0.0156, "theta": -0.0048, "rho": 0.0065, "theo": 0.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-21T09:34:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALOY270416P00011000", "bid": 5.3, "bid_size": 300.0, "ask": 5.8, "ask_size": 59.0, "iv": 1.2136, "open_interest": 46.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.1004, "vega": 0.0138, "theta": -0.0043, "rho": -0.0207, "theo": 5.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-15T12:00:25", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ALOY270416C00012000", "bid": 0.2, "bid_size": 7.0, "ask": 0.8, "ask_size": 1565.0, "iv": 1.0443, "open_interest": 36.0, "volume": 5.0, "delta": 0.3233, "gamma": 0.0846, "vega": 0.0149, "theta": -0.0047, "rho": 0.0059, "theo": 0.6316, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:42:48", "percent_change": -20.0, "prev_day_close": 0.624999985098839}, {"option": "ALOY270416P00012000", "bid": 6.2, "bid_size": 150.0, "ask": 6.8, "ask_size": 53.0, "iv": 1.2656, "open_interest": 8.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0962, "vega": 0.0125, "theta": -0.004, "rho": -0.0205, "theo": 6.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-15T12:50:29", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALOY270416C00013000", "bid": 0.1, "bid_size": 7.0, "ask": 0.7, "ask_size": 1290.0, "iv": 1.0598, "open_interest": 60.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0793, "vega": 0.0141, "theta": -0.0045, "rho": 0.0053, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T15:53:56", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ALOY270416P00013000", "bid": 7.1, "bid_size": 43.0, "ask": 7.7, "ask_size": 35.0, "iv": 1.272, "open_interest": 14.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0921, "vega": 0.0114, "theta": -0.0037, "rho": -0.0205, "theo": 7.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-20T11:54:37", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ALOY270416C00014000", "bid": 0.05, "bid_size": 21.0, "ask": 0.65, "ask_size": 100.0, "iv": 0.9835, "open_interest": 16.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0742, "vega": 0.0134, "theta": -0.0043, "rho": 0.0048, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-16T10:45:52", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "ALOY270416P00014000", "bid": 7.9, "bid_size": 36.0, "ask": 8.7, "ask_size": 18.0, "iv": 1.2653, "open_interest": 42.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0875, "vega": 0.0098, "theta": -0.0033, "rho": -0.019, "theo": 8.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-10-23T15:00:28", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ALOY270416C00015000", "bid": 0.05, "bid_size": 29.0, "ask": 0.6, "ask_size": 111.0, "iv": 1.0142, "open_interest": 186.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0694, "vega": 0.0126, "theta": -0.0041, "rho": 0.0044, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:30:09", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ALOY270416P00015000", "bid": 8.8, "bid_size": 35.0, "ask": 9.7, "ask_size": 17.0, "iv": 1.2865, "open_interest": 41.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0829, "vega": 0.0086, "theta": -0.003, "rho": -0.018, "theo": 9.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-09-30T09:32:59", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ALOY270416C00016000", "bid": 0.05, "bid_size": 22.0, "ask": 0.5, "ask_size": 17.0, "iv": 1.0151, "open_interest": 404.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0648, "vega": 0.0119, "theta": -0.0039, "rho": 0.004, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T15:55:09", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "ALOY270416P00016000", "bid": 9.8, "bid_size": 11.0, "ask": 10.6, "ask_size": 11.0, "iv": 1.2999, "open_interest": 3.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0811, "vega": 0.0073, "theta": -0.0026, "rho": -0.0163, "theo": 10.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-10T14:11:51", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ALOY270416C00017000", "bid": 0.2, "bid_size": 3.0, "ask": 0.45, "ask_size": 100.0, "iv": 1.1055, "open_interest": 425.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0606, "vega": 0.0112, "theta": -0.0037, "rho": 0.0036, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T14:36:15", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ALOY270416P00017000", "bid": 10.8, "bid_size": 11.0, "ask": 11.6, "ask_size": 11.0, "iv": 1.3512, "open_interest": 4.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0789, "vega": 0.0059, "theta": -0.002, "rho": -0.0135, "theo": 10.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-09-21T11:08:49", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ALOY270416C00018000", "bid": 0.05, "bid_size": 472.0, "ask": 0.4, "ask_size": 1015.0, "iv": 1.0456, "open_interest": 10.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0567, "vega": 0.0106, "theta": -0.0035, "rho": 0.0033, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:42:45", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALOY270416P00018000", "bid": 11.7, "bid_size": 52.0, "ask": 12.5, "ask_size": 18.0, "iv": 1.3014, "open_interest": 122.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.078, "vega": 0.0049, "theta": -0.0014, "rho": -0.0118, "theo": 11.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-22T11:32:51", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ALOY270416C00019000", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 17.0, "iv": 1.082, "open_interest": 4.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0531, "vega": 0.01, "theta": -0.0034, "rho": 0.003, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-16T10:51:47", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ALOY270416P00019000", "bid": 12.7, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 1.3452, "open_interest": 8.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0681, "vega": 0.0029, "theta": -0.0019, "rho": -0.0071, "theo": 12.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-29T09:56:26", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ALOY270416C00020000", "bid": 0.05, "bid_size": 7.0, "ask": 0.35, "ask_size": 57.0, "iv": 1.0869, "open_interest": 113.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0498, "vega": 0.0094, "theta": -0.0032, "rho": 0.0028, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T10:46:24", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ALOY270416P00020000", "bid": 13.7, "bid_size": 52.0, "ask": 14.5, "ask_size": 20.0, "iv": 1.3866, "open_interest": 397.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0571, "vega": 0.0023, "theta": -0.0021, "rho": -0.0056, "theo": 13.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-10-01T10:41:50", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ALOY270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.0871, "open_interest": 5.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0467, "vega": 0.0089, "theta": -0.003, "rho": 0.0026, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-29T10:07:41", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ALOY270416P00021000", "bid": 14.6, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 1.3658, "open_interest": 4.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0408, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 14.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-09-29T09:58:40", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ALOY270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.1165, "open_interest": 4.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0438, "vega": 0.0084, "theta": -0.0029, "rho": 0.0024, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T10:07:41", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALOY270416P00022000", "bid": 15.6, "bid_size": 56.0, "ask": 16.5, "ask_size": 20.0, "iv": 1.4024, "open_interest": 149.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0232, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 15.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-29T09:58:49", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ALOY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.1442, "open_interest": 25.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0412, "vega": 0.0079, "theta": -0.0027, "rho": 0.0022, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T12:48:45", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALOY270416P00023000", "bid": 16.6, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 1.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0117, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 16.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ALOY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 726.0, "iv": 1.1705, "open_interest": 14.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0388, "vega": 0.0075, "theta": -0.0026, "rho": 0.002, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:14:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALOY270416P00024000", "bid": 17.6, "bid_size": 15.0, "ask": 18.5, "ask_size": 15.0, "iv": 1.4707, "open_interest": 32.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.003, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 17.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-10-13T15:22:54", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ALOY290119C00003000", "bid": 3.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 70.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0196, "vega": 0.0159, "theta": -0.0003, "rho": 0.0288, "theo": 5.6765, "change": -0.7, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T10:02:08", "percent_change": -15.5556, "prev_day_close": 4.49999988079071}, {"option": "ALOY290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.4783, "open_interest": 3.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0218, "vega": 0.0164, "theta": -0.001, "rho": -0.0243, "theo": 0.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-14T10:25:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALOY290119C00005000", "bid": 2.6, "bid_size": 48.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 201.0, "volume": 35.0, "delta": 1.0, "gamma": 0.0439, "vega": 0.0265, "theta": -0.0007, "rho": 0.0466, "theo": 4.288, "change": -0.825, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:55:57", "percent_change": -20.0, "prev_day_close": 4.125}, {"option": "ALOY290119P00005000", "bid": 1.0, "bid_size": 3.0, "ask": 2.9, "ask_size": 142.0, "iv": 0.9756, "open_interest": 18.0, "volume": 6.0, "delta": -0.2151, "gamma": 0.0529, "vega": 0.0269, "theta": -0.0013, "rho": -0.0381, "theo": 1.3307, "change": 0.1, "open": 2.5, "high": 2.5, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T15:19:44", "percent_change": 4.34783, "prev_day_close": 2.29999995231628}, {"option": "ALOY290119C00007000", "bid": 2.6, "bid_size": 4.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.554, "open_interest": 2726.0, "volume": 90.0, "delta": 0.9328, "gamma": 0.0718, "vega": 0.036, "theta": -0.001, "rho": 0.0556, "theo": 3.1197, "change": -0.325, "open": 3.0, "high": 3.0, "low": 2.58, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T14:25:32", "percent_change": -11.1111, "prev_day_close": 2.92500007152557}, {"option": "ALOY290119P00007000", "bid": 1.5, "bid_size": 78.0, "ask": 6.5, "ask_size": 4.0, "iv": 1.2217, "open_interest": 322.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0987, "vega": 0.0341, "theta": -0.0016, "rho": -0.0501, "theo": 2.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T14:29:32", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALOY290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.6727, "open_interest": 144.0, "volume": 50.0, "delta": 0.7421, "gamma": 0.0925, "vega": 0.0436, "theta": -0.0013, "rho": 0.0526, "theo": 2.0928, "change": 0.335, "open": 1.54, "high": 1.71, "low": 1.54, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-03T11:27:59", "percent_change": 24.3636, "prev_day_close": 1.375}, {"option": "ALOY290119P00010000", "bid": 4.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 22.0, "iv": 1.2624, "open_interest": 101.0, "volume": 2.0, "delta": -0.6869, "gamma": 0.1573, "vega": 0.0284, "theta": -0.0021, "rho": -0.0486, "theo": 4.2051, "change": -0.5, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T14:42:03", "percent_change": -7.69231, "prev_day_close": 6.5}, {"option": "ALOY290119C00012000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 201.0, "iv": 0.7694, "open_interest": 69.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0918, "vega": 0.0447, "theta": -0.0014, "rho": 0.0477, "theo": 1.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-12T15:18:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALOY290119P00012000", "bid": 6.0, "bid_size": 21.0, "ask": 11.0, "ask_size": 22.0, "iv": 1.3664, "open_interest": 73.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.1719, "vega": 0.0179, "theta": -0.0024, "rho": -0.0345, "theo": 6.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-10-19T12:12:19", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ALOY290119C00015000", "bid": 1.0, "bid_size": 1.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.6608, "open_interest": 456.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0856, "vega": 0.0444, "theta": -0.0016, "rho": 0.0416, "theo": 1.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T09:47:08", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "ALOY290119P00015000", "bid": 8.5, "bid_size": 47.0, "ask": 13.5, "ask_size": 165.0, "iv": 1.3346, "open_interest": 752.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0871, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 8.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T14:19:53", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ALOY290119C00017000", "bid": 0.4, "bid_size": 11.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.7348, "open_interest": 587.0, "volume": 112.0, "delta": 0.52, "gamma": 0.0812, "vega": 0.0438, "theta": -0.0016, "rho": 0.0386, "theo": 1.3713, "change": -0.05, "open": 1.76, "high": 1.76, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T12:27:26", "percent_change": -3.2258, "prev_day_close": 1.54999995231628}, {"option": "ALOY290119P00017000", "bid": 10.0, "bid_size": 28.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.2556, "open_interest": 267.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0274, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 10.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-29T14:16:08", "percent_change": 0.0, "prev_day_close": 12.5}], "symbol": "ALOY", "security_type": "stock", "exchange_id": 2, "current_price": 6.13, "price_change": -0.28, "price_change_percent": -4.4234, "bid": 6.13, "ask": 6.16, "bid_size": 100, "ask_size": 1900, "open": 6.61, "high": 6.68, "low": 5.91, "close": 6.05, "prev_day_close": 6.33, "volume": 3463764, "iv30": 106.749, "iv30_change": -0.925, "iv30_change_percent": -0.8591, "seqno": 19586621227, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "ALOY"}