{"timestamp": "2026-11-09 23:07:36", "data": {"options": [{"option": "ALSN261120C00060000", "bid": 62.1, "bid_size": 3.0, "ask": 66.1, "ask_size": 3.0, "iv": 1.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0223, "rho": 0.0048, "theo": 64.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ALSN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.716, "open_interest": 3.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.004, "theta": -0.029, "rho": -0.0003, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN261120C00065000", "bid": 57.0, "bid_size": 9.0, "ask": 61.1, "ask_size": 8.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0259, "rho": 0.0067, "theo": 59.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "ALSN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4551, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0323, "rho": -0.0004, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-04-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261120C00070000", "bid": 52.0, "bid_size": 9.0, "ask": 56.1, "ask_size": 3.0, "iv": 1.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0302, "rho": 0.0071, "theo": 54.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "ALSN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2131, "open_interest": 9.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0362, "rho": -0.0005, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T14:43:59", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALSN261120C00075000", "bid": 47.1, "bid_size": 3.0, "ask": 51.1, "ask_size": 3.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0352, "rho": 0.0091, "theo": 49.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ALSN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9868, "open_interest": 6.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0012, "vega": 0.0073, "theta": -0.0408, "rho": -0.0006, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:43:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261120C00080000", "bid": 42.1, "bid_size": 3.0, "ask": 46.1, "ask_size": 3.0, "iv": 1.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0409, "rho": 0.0101, "theo": 44.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "ALSN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7737, "open_interest": 6.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0016, "vega": 0.009, "theta": -0.0462, "rho": -0.0008, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261120C00085000", "bid": 37.2, "bid_size": 8.0, "ask": 41.2, "ask_size": 8.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0021, "vega": 0.01, "theta": -0.0474, "rho": 0.0119, "theo": 39.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ALSN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.5807, "open_interest": 6.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0527, "rho": -0.001, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALSN261120C00090000", "bid": 32.2, "bid_size": 8.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.003, "vega": 0.0122, "theta": -0.0554, "rho": 0.0134, "theo": 34.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ALSN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.4033, "open_interest": 3.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.003, "vega": 0.0142, "theta": -0.0606, "rho": -0.0014, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALSN261120C00095000", "bid": 27.3, "bid_size": 16.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0043, "vega": 0.0167, "theta": -0.0652, "rho": 0.0155, "theo": 29.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "ALSN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 1.2227, "open_interest": 23.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0044, "vega": 0.0183, "theta": -0.0704, "rho": -0.0018, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALSN261120C00100000", "bid": 22.3, "bid_size": 10.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.8142, "open_interest": 5.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0063, "vega": 0.0225, "theta": -0.0774, "rho": 0.0179, "theo": 24.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-06-05T09:35:32", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ALSN261120P00100000", "bid": 0.15, "bid_size": 2.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.7453, "open_interest": 14.0, "volume": 1.0, "delta": -0.055, "gamma": 0.0064, "vega": 0.0239, "theta": -0.0825, "rho": -0.0025, "theo": 0.4124, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:59:14", "percent_change": 27.2727, "prev_day_close": 0.275000005960464}, {"option": "ALSN261120C00105000", "bid": 17.8, "bid_size": 10.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.6433, "open_interest": 9.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0096, "vega": 0.0303, "theta": -0.0926, "rho": 0.0191, "theo": 19.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-22T14:37:38", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALSN261120P00105000", "bid": 0.1, "bid_size": 1.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.9112, "open_interest": 19.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0098, "vega": 0.032, "theta": -0.0976, "rho": -0.0037, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:03:21", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "ALSN261120C00110000", "bid": 13.3, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.5845, "open_interest": 86.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0151, "vega": 0.0413, "theta": -0.112, "rho": 0.0212, "theo": 14.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-03T10:18:00", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ALSN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.5465, "open_interest": 10.0, "volume": 2.0, "delta": -0.1212, "gamma": 0.0155, "vega": 0.0434, "theta": -0.1166, "rho": -0.0056, "theo": 0.799, "change": -1.64, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:30:55", "percent_change": -66.9388, "prev_day_close": 2.45000004768372}, {"option": "ALSN261120C00115000", "bid": 9.0, "bid_size": 12.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.508, "open_interest": 183.0, "volume": 1.0, "delta": 0.8136, "gamma": 0.0245, "vega": 0.0581, "theta": -0.1357, "rho": 0.0213, "theo": 10.1377, "change": 5.0, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:22:29", "percent_change": 98.0392, "prev_day_close": 5.09999990463257}, {"option": "ALSN261120P00115000", "bid": 0.5, "bid_size": 11.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5764, "open_interest": 73.0, "volume": 5.0, "delta": -0.1959, "gamma": 0.0249, "vega": 0.0596, "theta": -0.1391, "rho": -0.009, "theo": 1.2454, "change": -1.55, "open": 2.3, "high": 2.3, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:30:21", "percent_change": -58.4906, "prev_day_close": 2.64999997615814}, {"option": "ALSN261120C00120000", "bid": 5.0, "bid_size": 30.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.4329, "open_interest": 257.0, "volume": 1.0, "delta": 0.6783, "gamma": 0.0377, "vega": 0.0769, "theta": -0.1598, "rho": 0.0201, "theo": 6.0429, "change": 4.05, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:08:51", "percent_change": 197.561, "prev_day_close": 2.04999995231628}, {"option": "ALSN261120P00120000", "bid": 1.2, "bid_size": 17.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.4005, "open_interest": 214.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0378, "vega": 0.0782, "theta": -0.1606, "rho": -0.0155, "theo": 2.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-11-04T13:18:54", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALSN261120C00125000", "bid": 1.65, "bid_size": 11.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4352, "open_interest": 677.0, "volume": 1.0, "delta": 0.4692, "gamma": 0.0444, "vega": 0.0852, "theta": -0.1679, "rho": 0.0152, "theo": 3.0857, "change": 0.575, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 46.9388, "prev_day_close": 1.22500002384186}, {"option": "ALSN261120P00125000", "bid": 3.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.384, "open_interest": 5.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0438, "vega": 0.0852, "theta": -0.1651, "rho": -0.0254, "theo": 4.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-11-03T14:56:25", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ALSN261120C00130000", "bid": 0.65, "bid_size": 18.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.3865, "open_interest": 148.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0354, "vega": 0.0722, "theta": -0.1499, "rho": 0.0096, "theo": 1.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:56:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALSN261120P00130000", "bid": 5.3, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0345, "vega": 0.0717, "theta": -0.1456, "rho": -0.0348, "theo": 7.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ALSN261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.574, "open_interest": 12.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0239, "vega": 0.0548, "theta": -0.124, "rho": 0.0061, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:39:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALSN261120P00135000", "bid": 9.5, "bid_size": 5.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.3488, "open_interest": 90.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0233, "vega": 0.0542, "theta": -0.1197, "rho": -0.041, "theo": 12.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-07-29T15:47:51", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "ALSN261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.69, "open_interest": 122.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.016, "vega": 0.0413, "theta": -0.1012, "rho": 0.0041, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T09:53:00", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALSN261120P00140000", "bid": 14.2, "bid_size": 2.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0156, "vega": 0.0405, "theta": -0.0971, "rho": -0.0453, "theo": 16.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ALSN261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.6705, "open_interest": 10.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.011, "vega": 0.031, "theta": -0.0831, "rho": 0.0028, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALSN261120P00145000", "bid": 19.3, "bid_size": 8.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0108, "vega": 0.0308, "theta": -0.079, "rho": -0.0485, "theo": 21.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ALSN261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8952, "open_interest": 4.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0078, "vega": 0.0241, "theta": -0.069, "rho": 0.0021, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261120P00150000", "bid": 24.0, "bid_size": 2.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0077, "vega": 0.0239, "theta": -0.0648, "rho": -0.0511, "theo": 26.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "ALSN261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9936, "open_interest": 6.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0057, "vega": 0.019, "theta": -0.0578, "rho": 0.0016, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALSN261120P00155000", "bid": 28.9, "bid_size": 2.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0057, "vega": 0.019, "theta": -0.0534, "rho": -0.0535, "theo": 31.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ALSN261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0918, "open_interest": 3.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0043, "vega": 0.0156, "theta": -0.049, "rho": 0.0012, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-26T15:55:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261120P00160000", "bid": 33.9, "bid_size": 2.0, "ask": 38.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0043, "vega": 0.0153, "theta": -0.0442, "rho": -0.0557, "theo": 36.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "ALSN261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1844, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0033, "vega": 0.0126, "theta": -0.042, "rho": 0.0009, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261120P00165000", "bid": 38.9, "bid_size": 2.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0033, "vega": 0.0125, "theta": -0.0367, "rho": -0.0577, "theo": 41.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "ALSN261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2723, "open_interest": 2.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0026, "vega": 0.0104, "theta": -0.0362, "rho": 0.0008, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261120P00170000", "bid": 43.9, "bid_size": 2.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0026, "vega": 0.0104, "theta": -0.0304, "rho": -0.0597, "theo": 46.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "ALSN261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3562, "open_interest": 3.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0314, "rho": 0.0006, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-05T15:44:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261120P00175000", "bid": 48.9, "bid_size": 2.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0021, "vega": 0.0086, "theta": -0.0252, "rho": -0.0616, "theo": 51.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "ALSN261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4363, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0017, "vega": 0.0074, "theta": -0.0274, "rho": 0.0005, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261120P00180000", "bid": 53.9, "bid_size": 2.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0017, "vega": 0.0073, "theta": -0.0207, "rho": -0.0635, "theo": 56.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "ALSN261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5129, "open_interest": 1.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0014, "vega": 0.0063, "theta": -0.0241, "rho": 0.0004, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-04-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN261120P00185000", "bid": 58.8, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0169, "rho": -0.0654, "theo": 61.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "ALSN261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5865, "open_interest": 2.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0213, "rho": 0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALSN261120P00190000", "bid": 63.8, "bid_size": 2.0, "ask": 68.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0135, "rho": -0.0672, "theo": 66.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "ALSN261218C00045000", "bid": 77.1, "bid_size": 1.0, "ask": 81.2, "ask_size": 9.0, "iv": 1.5398, "open_interest": 6.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0057, "theo": 79.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-09-04T09:34:10", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ALSN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9484, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0046, "theta": -0.007, "rho": -0.0006, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN261218C00050000", "bid": 72.1, "bid_size": 1.0, "ask": 76.2, "ask_size": 9.0, "iv": 1.3832, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0079, "theo": 74.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-04T09:34:10", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ALSN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7645, "open_interest": 6.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0057, "theta": -0.008, "rho": -0.0007, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN261218C00055000", "bid": 67.1, "bid_size": 1.0, "ask": 71.2, "ask_size": 8.0, "iv": 1.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0002, "rho": 0.0118, "theo": 69.0377, "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": 61.75}, {"option": "ALSN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.599, "open_interest": 5.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0091, "rho": -0.0009, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261218C00060000", "bid": 62.1, "bid_size": 1.0, "ask": 66.3, "ask_size": 9.0, "iv": 1.1561, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0022, "rho": 0.0157, "theo": 64.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-06-18T12:20:20", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "ALSN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4483, "open_interest": 4.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0105, "rho": -0.0012, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN261218C00065000", "bid": 57.0, "bid_size": 9.0, "ask": 61.3, "ask_size": 9.0, "iv": 0.9958, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0046, "rho": 0.0225, "theo": 59.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.53, "last_trade_time": "2026-01-26T09:57:41", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "ALSN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3096, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.011, "theta": -0.0121, "rho": -0.0015, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261218C00070000", "bid": 52.0, "bid_size": 2.0, "ask": 56.3, "ask_size": 2.0, "iv": 0.8866, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0075, "rho": 0.0259, "theo": 54.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-03-31T15:49:11", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ALSN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.181, "open_interest": 16.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0138, "theta": -0.0141, "rho": -0.0019, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261218C00075000", "bid": 47.0, "bid_size": 2.0, "ask": 51.3, "ask_size": 2.0, "iv": 0.7846, "open_interest": 2.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0013, "vega": 0.0129, "theta": -0.011, "rho": 0.0346, "theo": 49.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-06-18T11:41:56", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "ALSN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.9989, "open_interest": 29.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0014, "vega": 0.0174, "theta": -0.0164, "rho": -0.0024, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T09:47:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ALSN261218C00080000", "bid": 42.1, "bid_size": 1.0, "ask": 46.3, "ask_size": 2.0, "iv": 0.7204, "open_interest": 14.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0019, "vega": 0.0184, "theta": -0.0152, "rho": 0.0435, "theo": 44.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-11T09:37:09", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ALSN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9528, "open_interest": 19.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0019, "vega": 0.0221, "theta": -0.0193, "rho": -0.0032, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALSN261218C00085000", "bid": 37.1, "bid_size": 6.0, "ask": 41.2, "ask_size": 9.0, "iv": 0.5993, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0027, "vega": 0.0233, "theta": -0.0198, "rho": 0.047, "theo": 39.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-02-23T10:58:28", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "ALSN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8546, "open_interest": 11.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0026, "vega": 0.0283, "theta": -0.0228, "rho": -0.0043, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALSN261218C00090000", "bid": 32.3, "bid_size": 3.0, "ask": 36.3, "ask_size": 3.0, "iv": 0.5811, "open_interest": 18.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0039, "vega": 0.0327, "theta": -0.0252, "rho": 0.0586, "theo": 34.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-21T09:30:11", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ALSN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7636, "open_interest": 22.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0037, "vega": 0.0365, "theta": -0.027, "rho": -0.0058, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-20T10:13:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN261218C00095000", "bid": 27.4, "bid_size": 3.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0055, "vega": 0.0446, "theta": -0.0314, "rho": 0.0703, "theo": 29.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2025-09-17T14:17:08", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ALSN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.5874, "open_interest": 5.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0052, "vega": 0.0474, "theta": -0.0323, "rho": -0.008, "theo": 0.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T12:58:46", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALSN261218C00100000", "bid": 22.6, "bid_size": 3.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.4586, "open_interest": 9.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0078, "vega": 0.0599, "theta": -0.0382, "rho": 0.0806, "theo": 24.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-11-02T11:34:42", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ALSN261218P00100000", "bid": 0.3, "bid_size": 6.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.4889, "open_interest": 57.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0074, "vega": 0.0618, "theta": -0.0387, "rho": -0.0112, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T15:23:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALSN261218C00105000", "bid": 18.5, "bid_size": 10.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.448, "open_interest": 5.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.011, "vega": 0.0794, "theta": -0.046, "rho": 0.0878, "theo": 20.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T10:09:18", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "ALSN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.5013, "open_interest": 11.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0107, "vega": 0.0806, "theta": -0.0465, "rho": -0.0161, "theo": 1.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALSN261218C00110000", "bid": 14.2, "bid_size": 11.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.4309, "open_interest": 56.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0152, "vega": 0.1034, "theta": -0.0546, "rho": 0.0903, "theo": 15.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T14:06:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ALSN261218P00110000", "bid": 0.9, "bid_size": 10.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.4147, "open_interest": 11.0, "volume": 5.0, "delta": -0.1734, "gamma": 0.0151, "vega": 0.1041, "theta": -0.0554, "rho": -0.0235, "theo": 1.6676, "change": -1.4, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:37:38", "percent_change": -47.4576, "prev_day_close": 2.94999998807907}, {"option": "ALSN261218C00115000", "bid": 10.4, "bid_size": 30.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.3965, "open_interest": 47.0, "volume": 1.0, "delta": 0.7428, "gamma": 0.0205, "vega": 0.13, "theta": -0.0637, "rho": 0.0888, "theo": 11.5321, "change": 3.8, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:56:30", "percent_change": 56.7164, "prev_day_close": 6.69999980926514}, {"option": "ALSN261218P00115000", "bid": 1.4, "bid_size": 11.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.3754, "open_interest": 34.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0205, "vega": 0.1304, "theta": -0.0647, "rho": -0.0337, "theo": 2.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:42:36", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ALSN261218C00120000", "bid": 7.1, "bid_size": 31.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.3716, "open_interest": 32.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0253, "vega": 0.1524, "theta": -0.0712, "rho": 0.0783, "theo": 8.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T14:12:39", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALSN261218P00120000", "bid": 3.2, "bid_size": 11.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3681, "open_interest": 5.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0254, "vega": 0.1526, "theta": -0.072, "rho": -0.0477, "theo": 4.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-06-09T13:21:09", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ALSN261218C00125000", "bid": 4.1, "bid_size": 15.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.351, "open_interest": 26.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0273, "vega": 0.161, "theta": -0.0739, "rho": 0.0629, "theo": 5.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-05T14:12:39", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ALSN261218P00125000", "bid": 5.4, "bid_size": 11.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.3822, "open_interest": 12.0, "volume": 5.0, "delta": -0.5044, "gamma": 0.0276, "vega": 0.1609, "theta": -0.0745, "rho": -0.0627, "theo": 6.3154, "change": -4.35, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T11:07:25", "percent_change": -38.6667, "prev_day_close": 11.25}, {"option": "ALSN261218C00130000", "bid": 2.7, "bid_size": 15.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.3615, "open_interest": 44.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0255, "vega": 0.1524, "theta": -0.0708, "rho": 0.0472, "theo": 3.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:34:34", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "ALSN261218P00130000", "bid": 8.2, "bid_size": 30.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.3521, "open_interest": 4.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0258, "vega": 0.1518, "theta": -0.0712, "rho": -0.0756, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T10:41:44", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ALSN261218C00135000", "bid": 0.75, "bid_size": 11.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.3388, "open_interest": 16.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0214, "vega": 0.1333, "theta": -0.0639, "rho": 0.0343, "theo": 2.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T14:30:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN261218P00135000", "bid": 11.6, "bid_size": 32.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.3454, "open_interest": 2.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0218, "vega": 0.1316, "theta": -0.0639, "rho": -0.0824, "theo": 13.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-03-09T15:19:51", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ALSN261218C00140000", "bid": 0.65, "bid_size": 13.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3801, "open_interest": 30.0, "volume": 40.0, "delta": 0.1929, "gamma": 0.017, "vega": 0.1113, "theta": -0.0556, "rho": 0.0248, "theo": 1.5856, "change": 0.3, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:39:36", "percent_change": 54.5455, "prev_day_close": 0.550000011920929}, {"option": "ALSN261218P00140000", "bid": 15.9, "bid_size": 19.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.3632, "open_interest": 5.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0173, "vega": 0.109, "theta": -0.0551, "rho": -0.0856, "theo": 17.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-04-24T10:11:46", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ALSN261218C00145000", "bid": 0.5, "bid_size": 11.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.3924, "open_interest": 57.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0132, "vega": 0.0912, "theta": -0.0476, "rho": 0.0182, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:02:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALSN261218P00145000", "bid": 20.5, "bid_size": 10.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0135, "vega": 0.088, "theta": -0.0465, "rho": -0.0856, "theo": 22.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ALSN261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.4928, "open_interest": 30.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0102, "vega": 0.0743, "theta": -0.0405, "rho": 0.0135, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T10:54:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN261218P00150000", "bid": 24.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0104, "vega": 0.0704, "theta": -0.0387, "rho": -0.0843, "theo": 26.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "ALSN261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": 0.08, "gamma": 0.008, "vega": 0.0607, "theta": -0.0344, "rho": 0.0102, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALSN261218P00155000", "bid": 29.2, "bid_size": 4.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.008, "vega": 0.0562, "theta": -0.0318, "rho": -0.0833, "theo": 31.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ALSN261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5869, "open_interest": 47.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0062, "vega": 0.0498, "theta": -0.0293, "rho": 0.0079, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T13:00:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALSN261218P00160000", "bid": 34.1, "bid_size": 8.0, "ask": 38.2, "ask_size": 8.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0063, "vega": 0.0449, "theta": -0.0259, "rho": -0.0807, "theo": 36.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ALSN261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6331, "open_interest": 5.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0049, "vega": 0.0411, "theta": -0.0251, "rho": 0.0062, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T11:46:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALSN261218P00165000", "bid": 39.0, "bid_size": 9.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0049, "vega": 0.0359, "theta": -0.0208, "rho": -0.0803, "theo": 41.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "ALSN261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.6765, "open_interest": 1.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.004, "vega": 0.0342, "theta": -0.0215, "rho": 0.0049, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALSN261218P00170000", "bid": 44.1, "bid_size": 2.0, "ask": 48.2, "ask_size": 8.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0039, "vega": 0.0291, "theta": -0.0164, "rho": -0.0788, "theo": 46.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "ALSN261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0032, "vega": 0.0286, "theta": -0.0186, "rho": 0.0039, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALSN261218P00175000", "bid": 48.9, "bid_size": 2.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0031, "vega": 0.0238, "theta": -0.0127, "rho": -0.0787, "theo": 51.2574, "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": 58.25}, {"option": "ALSN261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5855, "open_interest": 305.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0026, "vega": 0.0241, "theta": -0.0161, "rho": 0.0032, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T14:15:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALSN261218P00180000", "bid": 53.9, "bid_size": 2.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0024, "vega": 0.0192, "theta": -0.0095, "rho": -0.0774, "theo": 56.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ALSN261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8007, "open_interest": 16.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0021, "vega": 0.0204, "theta": -0.014, "rho": 0.0026, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-04-23T09:30:08", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALSN261218P00185000", "bid": 58.9, "bid_size": 2.0, "ask": 63.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.002, "vega": 0.0158, "theta": -0.0068, "rho": -0.0778, "theo": 61.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "ALSN261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0018, "vega": 0.0174, "theta": -0.0122, "rho": 0.0022, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALSN261218P00190000", "bid": 63.8, "bid_size": 2.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0016, "vega": 0.0127, "theta": -0.0044, "rho": -0.0768, "theo": 66.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ALSN261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.8687, "open_interest": 2.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0015, "vega": 0.0149, "theta": -0.0107, "rho": 0.0018, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALSN261218P00195000", "bid": 68.8, "bid_size": 2.0, "ask": 73.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0013, "vega": 0.0106, "theta": -0.0023, "rho": -0.0774, "theo": 71.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ALSN261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.8762, "open_interest": 3.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0012, "vega": 0.0129, "theta": -0.0094, "rho": 0.0015, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALSN261218P00200000", "bid": 73.8, "bid_size": 2.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0011, "vega": 0.0091, "theta": -0.0004, "rho": -0.0785, "theo": 76.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "ALSN270219C00065000", "bid": 57.5, "bid_size": 5.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.7183, "open_interest": 6.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0013, "vega": 0.0301, "theta": -0.0021, "rho": 0.141, "theo": 59.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.43, "last_trade_time": "2026-08-04T12:21:58", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "ALSN270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0011, "vega": 0.0312, "theta": -0.0096, "rho": -0.0073, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALSN270219C00070000", "bid": 52.6, "bid_size": 5.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0016, "vega": 0.0386, "theta": -0.0036, "rho": 0.1719, "theo": 54.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ALSN270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0015, "vega": 0.039, "theta": -0.0112, "rho": -0.0094, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALSN270219C00075000", "bid": 47.7, "bid_size": 1.0, "ask": 51.9, "ask_size": 2.0, "iv": 0.5953, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.002, "vega": 0.0483, "theta": -0.0057, "rho": 0.1945, "theo": 49.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-06-18T10:55:58", "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "ALSN270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.002, "vega": 0.0484, "theta": -0.013, "rho": -0.0122, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALSN270219C00080000", "bid": 42.8, "bid_size": 8.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0026, "vega": 0.0602, "theta": -0.0085, "rho": 0.2072, "theo": 44.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "ALSN270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6023, "open_interest": 18.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0026, "vega": 0.0603, "theta": -0.0152, "rho": -0.0158, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:38:54", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ALSN270219C00085000", "bid": 38.0, "bid_size": 8.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0035, "vega": 0.0747, "theta": -0.0118, "rho": 0.2167, "theo": 40.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "ALSN270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0035, "vega": 0.0751, "theta": -0.0178, "rho": -0.0207, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALSN270219C00090000", "bid": 33.1, "bid_size": 5.0, "ask": 37.2, "ask_size": 4.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0046, "vega": 0.0926, "theta": -0.0154, "rho": 0.2239, "theo": 35.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "ALSN270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4917, "open_interest": 5.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0046, "vega": 0.093, "theta": -0.0207, "rho": -0.0271, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:02:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN270219C00095000", "bid": 28.5, "bid_size": 6.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.006, "vega": 0.1143, "theta": -0.0195, "rho": 0.2285, "theo": 30.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "ALSN270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.4305, "open_interest": 1.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0061, "vega": 0.1148, "theta": -0.0241, "rho": -0.0357, "theo": 1.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-19T09:42:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALSN270219C00100000", "bid": 24.0, "bid_size": 11.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0078, "vega": 0.1398, "theta": -0.024, "rho": 0.2298, "theo": 26.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ALSN270219P00100000", "bid": 0.1, "bid_size": 11.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3905, "open_interest": 12.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0079, "vega": 0.1404, "theta": -0.0279, "rho": -0.047, "theo": 1.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T14:21:10", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ALSN270219C00105000", "bid": 19.9, "bid_size": 8.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.01, "vega": 0.1684, "theta": -0.0286, "rho": 0.2268, "theo": 22.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ALSN270219P00105000", "bid": 0.7, "bid_size": 11.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0101, "vega": 0.1692, "theta": -0.0319, "rho": -0.0617, "theo": 2.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ALSN270219C00110000", "bid": 16.7, "bid_size": 35.0, "ask": 19.6, "ask_size": 35.0, "iv": 0.3708, "open_interest": 8.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0124, "vega": 0.1984, "theta": -0.0332, "rho": 0.2187, "theo": 18.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-19T10:54:06", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ALSN270219P00110000", "bid": 2.25, "bid_size": 12.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.363, "open_interest": 5.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0126, "vega": 0.1994, "theta": -0.0359, "rho": -0.0803, "theo": 3.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-09-10T13:54:07", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ALSN270219C00115000", "bid": 13.3, "bid_size": 33.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.3615, "open_interest": 5.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0148, "vega": 0.2264, "theta": -0.0372, "rho": 0.2048, "theo": 14.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-11-02T09:46:34", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ALSN270219P00115000", "bid": 3.9, "bid_size": 19.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.3513, "open_interest": 0.0, "volume": 2.0, "delta": -0.301, "gamma": 0.0151, "vega": 0.2274, "theta": -0.0394, "rho": -0.1028, "theo": 4.8869, "change": -2.89, "open": 5.06, "high": 5.06, "low": 5.06, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-11-09T13:30:55", "percent_change": -36.3522, "prev_day_close": 7.95000004768372}, {"option": "ALSN270219C00120000", "bid": 10.2, "bid_size": 34.0, "ask": 13.2, "ask_size": 35.0, "iv": 0.3593, "open_interest": 24.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0168, "vega": 0.248, "theta": -0.0402, "rho": 0.1854, "theo": 11.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T12:36:15", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ALSN270219P00120000", "bid": 5.5, "bid_size": 15.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.3517, "open_interest": 2.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0171, "vega": 0.2487, "theta": -0.0418, "rho": -0.1272, "theo": 6.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-03T14:56:25", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ALSN270219C00125000", "bid": 7.5, "bid_size": 5.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.3563, "open_interest": 17.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0179, "vega": 0.259, "theta": -0.0416, "rho": 0.162, "theo": 8.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-04T14:06:41", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ALSN270219P00125000", "bid": 7.2, "bid_size": 11.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0184, "vega": 0.2589, "theta": -0.0427, "rho": -0.1518, "theo": 8.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ALSN270219C00130000", "bid": 5.5, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.3587, "open_interest": 10.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0179, "vega": 0.2573, "theta": -0.0412, "rho": 0.137, "theo": 6.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-22T10:44:25", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ALSN270219P00130000", "bid": 9.7, "bid_size": 11.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.326, "open_interest": 1.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0186, "vega": 0.2558, "theta": -0.042, "rho": -0.1734, "theo": 11.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.63, "last_trade_time": "2026-08-31T11:25:14", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ALSN270219C00135000", "bid": 3.4, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3376, "open_interest": 66.0, "volume": 0.0, "delta": 0.361, "gamma": 0.017, "vega": 0.2446, "theta": -0.0394, "rho": 0.1129, "theo": 4.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ALSN270219P00135000", "bid": 13.2, "bid_size": 8.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0178, "vega": 0.2406, "theta": -0.0397, "rho": -0.1881, "theo": 15.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ALSN270219C00140000", "bid": 2.75, "bid_size": 6.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3254, "open_interest": 9.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0154, "vega": 0.2243, "theta": -0.0365, "rho": 0.0915, "theo": 3.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T12:36:15", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ALSN270219P00140000", "bid": 17.2, "bid_size": 11.0, "ask": 19.8, "ask_size": 14.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0163, "vega": 0.2169, "theta": -0.0364, "rho": -0.1951, "theo": 18.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ALSN270219C00145000", "bid": 1.05, "bid_size": 11.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.329, "open_interest": 4.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0135, "vega": 0.2002, "theta": -0.033, "rho": 0.0734, "theo": 2.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T13:16:57", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "ALSN270219P00145000", "bid": 20.9, "bid_size": 9.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0145, "vega": 0.1889, "theta": -0.0325, "rho": -0.1942, "theo": 23.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ALSN270219C00150000", "bid": 0.3, "bid_size": 11.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3324, "open_interest": 6.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0116, "vega": 0.1755, "theta": -0.0294, "rho": 0.0586, "theo": 2.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T14:43:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALSN270219P00150000", "bid": 25.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3186, "open_interest": 1.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0126, "vega": 0.1596, "theta": -0.0284, "rho": -0.1869, "theo": 27.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-09-29T14:27:08", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ALSN270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3532, "open_interest": 2.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0098, "vega": 0.1521, "theta": -0.0259, "rho": 0.0468, "theo": 1.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ALSN270219P00155000", "bid": 29.5, "bid_size": 10.0, "ask": 33.6, "ask_size": 11.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0107, "vega": 0.1301, "theta": -0.024, "rho": -0.1738, "theo": 32.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "ALSN270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3765, "open_interest": 41.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0082, "vega": 0.131, "theta": -0.0227, "rho": 0.0376, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-01T10:19:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALSN270219P00160000", "bid": 34.2, "bid_size": 13.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.009, "vega": 0.1053, "theta": -0.0197, "rho": -0.1556, "theo": 36.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "ALSN270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.3983, "open_interest": 41.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0069, "vega": 0.1124, "theta": -0.0198, "rho": 0.0304, "theo": 0.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-15T13:32:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALSN270219P00165000", "bid": 39.2, "bid_size": 8.0, "ask": 43.3, "ask_size": 9.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0074, "vega": 0.0836, "theta": -0.0153, "rho": -0.1454, "theo": 41.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ALSN270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.4195, "open_interest": 6.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0058, "vega": 0.0962, "theta": -0.0173, "rho": 0.0246, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALSN270219P00170000", "bid": 44.0, "bid_size": 8.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0059, "vega": 0.063, "theta": -0.011, "rho": -0.1276, "theo": 46.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "ALSN270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4452, "open_interest": 19.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0048, "vega": 0.0825, "theta": -0.0151, "rho": 0.0201, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T11:47:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALSN270219P00175000", "bid": 48.9, "bid_size": 8.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0047, "vega": 0.05, "theta": -0.007, "rho": -0.1147, "theo": 51.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ALSN270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.004, "vega": 0.0708, "theta": -0.0132, "rho": 0.0165, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALSN270219P00180000", "bid": 53.9, "bid_size": 8.0, "ask": 58.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0036, "vega": 0.0359, "theta": -0.0032, "rho": -0.1057, "theo": 56.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ALSN270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4899, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0034, "vega": 0.0609, "theta": -0.0115, "rho": 0.0136, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALSN270219P00185000", "bid": 58.8, "bid_size": 8.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0028, "vega": 0.028, "theta": 0.0, "rho": -0.096, "theo": 61.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "ALSN270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0029, "vega": 0.0525, "theta": -0.0101, "rho": 0.0113, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALSN270219P00190000", "bid": 63.8, "bid_size": 8.0, "ask": 68.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0021, "vega": 0.0188, "theta": 0.0, "rho": -0.0897, "theo": 66.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ALSN270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0024, "vega": 0.0454, "theta": -0.0088, "rho": 0.0095, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN270219P00195000", "bid": 68.8, "bid_size": 8.0, "ask": 73.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0015, "vega": 0.0146, "theta": 0.0, "rho": -0.0875, "theo": 71.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ALSN270521C00070000", "bid": 53.2, "bid_size": 5.0, "ask": 57.4, "ask_size": 8.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0014, "vega": 0.0496, "theta": 0.0, "rho": 0.3266, "theo": 54.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ALSN270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0014, "vega": 0.0513, "theta": -0.0056, "rho": -0.017, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALSN270521C00075000", "bid": 48.5, "bid_size": 12.0, "ask": 52.3, "ask_size": 6.0, "iv": 0.4508, "open_interest": 2.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.002, "vega": 0.0681, "theta": -0.0013, "rho": 0.3498, "theo": 50.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.89, "last_trade_time": "2026-10-12T14:18:01", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ALSN270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.4957, "open_interest": 5.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.002, "vega": 0.07, "theta": -0.0074, "rho": -0.0248, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T10:35:17", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ALSN270521C00080000", "bid": 44.0, "bid_size": 7.0, "ask": 47.6, "ask_size": 6.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0027, "vega": 0.0913, "theta": -0.004, "rho": 0.3663, "theo": 45.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ALSN270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.4601, "open_interest": 2.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0028, "vega": 0.0932, "theta": -0.0096, "rho": -0.0354, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALSN270521C00085000", "bid": 39.5, "bid_size": 15.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0036, "vega": 0.1192, "theta": -0.0072, "rho": 0.3777, "theo": 41.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "ALSN270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.4277, "open_interest": 3.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0037, "vega": 0.1209, "theta": -0.0122, "rho": -0.0495, "theo": 1.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALSN270521C00090000", "bid": 35.5, "bid_size": 7.0, "ask": 38.1, "ask_size": 7.0, "iv": 0.397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0047, "vega": 0.1511, "theta": -0.0106, "rho": 0.3843, "theo": 36.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.74, "last_trade_time": "2026-10-23T11:21:59", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ALSN270521P00090000", "bid": 0.4, "bid_size": 37.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0048, "vega": 0.1527, "theta": -0.0151, "rho": -0.0674, "theo": 1.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ALSN270521C00095000", "bid": 30.9, "bid_size": 11.0, "ask": 33.8, "ask_size": 12.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.006, "vega": 0.1861, "theta": -0.0143, "rho": 0.386, "theo": 32.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ALSN270521P00095000", "bid": 0.95, "bid_size": 18.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.3792, "open_interest": 1.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0061, "vega": 0.1876, "theta": -0.0182, "rho": -0.0899, "theo": 2.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-16T14:00:03", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "ALSN270521C00100000", "bid": 27.1, "bid_size": 15.0, "ask": 29.9, "ask_size": 15.0, "iv": 0.3738, "open_interest": 1.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0073, "vega": 0.2225, "theta": -0.018, "rho": 0.3823, "theo": 28.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T14:54:33", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ALSN270521P00100000", "bid": 1.95, "bid_size": 9.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0074, "vega": 0.224, "theta": -0.0214, "rho": -0.1166, "theo": 3.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALSN270521C00105000", "bid": 23.2, "bid_size": 21.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.3691, "open_interest": 4.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0086, "vega": 0.2581, "theta": -0.0215, "rho": 0.3731, "theo": 24.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-11-02T11:35:06", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ALSN270521P00105000", "bid": 2.4, "bid_size": 10.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0088, "vega": 0.2598, "theta": -0.0244, "rho": -0.1473, "theo": 4.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALSN270521C00110000", "bid": 20.0, "bid_size": 12.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.3639, "open_interest": 2.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0099, "vega": 0.29, "theta": -0.0247, "rho": 0.3613, "theo": 21.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-02T11:02:16", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ALSN270521P00110000", "bid": 4.3, "bid_size": 13.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.354, "open_interest": 1.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0101, "vega": 0.2924, "theta": -0.0271, "rho": -0.1815, "theo": 5.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T10:40:20", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ALSN270521C00115000", "bid": 16.9, "bid_size": 21.0, "ask": 19.3, "ask_size": 23.0, "iv": 0.356, "open_interest": 2.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0111, "vega": 0.3161, "theta": -0.0274, "rho": 0.3418, "theo": 18.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T10:09:18", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ALSN270521P00115000", "bid": 5.8, "bid_size": 21.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.3466, "open_interest": 1.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0113, "vega": 0.3199, "theta": -0.0292, "rho": -0.2176, "theo": 7.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-23T11:22:47", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ALSN270521C00120000", "bid": 14.0, "bid_size": 19.0, "ask": 16.3, "ask_size": 23.0, "iv": 0.3488, "open_interest": 16.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0119, "vega": 0.3378, "theta": -0.0293, "rho": 0.3181, "theo": 15.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-03T15:32:29", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALSN270521P00120000", "bid": 8.7, "bid_size": 22.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0122, "vega": 0.3401, "theta": -0.0307, "rho": -0.2549, "theo": 9.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ALSN270521C00125000", "bid": 11.4, "bid_size": 20.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.3446, "open_interest": 20.0, "volume": 5.0, "delta": 0.5597, "gamma": 0.0125, "vega": 0.3511, "theta": -0.0304, "rho": 0.2915, "theo": 12.7564, "change": 1.75, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T10:04:11", "percent_change": 17.9487, "prev_day_close": 9.75}, {"option": "ALSN270521P00125000", "bid": 11.1, "bid_size": 22.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0129, "vega": 0.3517, "theta": -0.0315, "rho": -0.289, "theo": 12.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ALSN270521C00130000", "bid": 9.3, "bid_size": 22.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.3418, "open_interest": 1.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0128, "vega": 0.3556, "theta": -0.0308, "rho": 0.2631, "theo": 10.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T13:44:41", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ALSN270521P00130000", "bid": 13.7, "bid_size": 24.0, "ask": 15.9, "ask_size": 39.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0133, "vega": 0.3541, "theta": -0.0316, "rho": -0.3201, "theo": 14.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ALSN270521C00135000", "bid": 7.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.342, "open_interest": 11.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0127, "vega": 0.3515, "theta": -0.0303, "rho": 0.234, "theo": 8.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-04T13:27:00", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALSN270521P00135000", "bid": 16.2, "bid_size": 11.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0135, "vega": 0.3475, "theta": -0.031, "rho": -0.3429, "theo": 17.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ALSN270521C00140000", "bid": 5.6, "bid_size": 12.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0124, "vega": 0.3397, "theta": -0.0292, "rho": 0.2053, "theo": 7.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-30T11:30:44", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ALSN270521P00140000", "bid": 19.8, "bid_size": 9.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0133, "vega": 0.3318, "theta": -0.0298, "rho": -0.3565, "theo": 21.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "ALSN270521C00145000", "bid": 4.3, "bid_size": 37.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.3324, "open_interest": 167.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0118, "vega": 0.3218, "theta": -0.0276, "rho": 0.178, "theo": 5.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:10:59", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALSN270521P00145000", "bid": 23.1, "bid_size": 10.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.013, "vega": 0.3086, "theta": -0.0281, "rho": -0.3623, "theo": 24.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "ALSN270521C00150000", "bid": 3.0, "bid_size": 9.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.011, "vega": 0.3013, "theta": -0.0256, "rho": 0.154, "theo": 4.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "ALSN270521P00150000", "bid": 27.3, "bid_size": 10.0, "ask": 30.3, "ask_size": 18.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0125, "vega": 0.2777, "theta": -0.0261, "rho": -0.3558, "theo": 28.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "ALSN270521C00155000", "bid": 1.8, "bid_size": 27.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0101, "vega": 0.2751, "theta": -0.0233, "rho": 0.13, "theo": 3.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALSN270521P00155000", "bid": 31.6, "bid_size": 13.0, "ask": 34.4, "ask_size": 10.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0118, "vega": 0.2418, "theta": -0.024, "rho": -0.3344, "theo": 32.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ALSN270521C00160000", "bid": 1.45, "bid_size": 25.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.34, "open_interest": 5.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0091, "vega": 0.2473, "theta": -0.0209, "rho": 0.1087, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T11:47:14", "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "ALSN270521P00160000", "bid": 35.5, "bid_size": 7.0, "ask": 39.3, "ask_size": 7.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.011, "vega": 0.201, "theta": -0.0214, "rho": -0.2987, "theo": 37.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ALSN270521C00165000", "bid": 0.9, "bid_size": 21.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0081, "vega": 0.2195, "theta": -0.0184, "rho": 0.0903, "theo": 2.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "ALSN270521P00165000", "bid": 40.3, "bid_size": 6.0, "ask": 43.8, "ask_size": 7.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0099, "vega": 0.1621, "theta": -0.0183, "rho": -0.2475, "theo": 41.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "ALSN270521C00170000", "bid": 0.6, "bid_size": 15.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3532, "open_interest": 1.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0071, "vega": 0.1942, "theta": -0.0161, "rho": 0.0747, "theo": 1.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ALSN270521P00170000", "bid": 45.0, "bid_size": 7.0, "ask": 48.3, "ask_size": 15.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0083, "vega": 0.1218, "theta": -0.0141, "rho": -0.2203, "theo": 46.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "ALSN270521C00175000", "bid": 0.25, "bid_size": 18.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0062, "vega": 0.1679, "theta": -0.0139, "rho": 0.0612, "theo": 1.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ALSN270521P00175000", "bid": 50.0, "bid_size": 6.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0065, "vega": 0.0799, "theta": -0.0089, "rho": -0.1637, "theo": 51.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "ALSN270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0053, "vega": 0.1441, "theta": -0.0119, "rho": 0.0497, "theo": 1.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ALSN270521P00180000", "bid": 54.4, "bid_size": 8.0, "ask": 58.2, "ask_size": 8.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0047, "vega": 0.0499, "theta": -0.0037, "rho": -0.1151, "theo": 56.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}], "symbol": "ALSN", "security_type": "stock", "exchange_id": 3, "current_price": 124.05, "price_change": 7.17, "price_change_percent": 6.1345, "bid": 114.01, "ask": 132.12, "bid_size": 100, "ask_size": 5000, "open": 119.81, "high": 124.91, "low": 119.37, "close": 124.05, "prev_day_close": 116.88, "volume": 741208, "iv30": 37.399, "iv30_change": -1.027, "iv30_change_percent": -2.6727, "seqno": 10403091084, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ALSN"}