{"timestamp": "2026-11-11 01:25:52", "data": {"options": [{"option": "ALV261120C00055000", "bid": 64.7, "bid_size": 9.0, "ask": 68.1, "ask_size": 9.0, "iv": 2.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0111, "rho": 0.0134, "theo": 66.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "ALV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 3.0651, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.003, "theta": -0.0253, "rho": -0.0002, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00060000", "bid": 59.6, "bid_size": 9.0, "ask": 63.1, "ask_size": 9.0, "iv": 2.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0152, "rho": 0.0146, "theo": 61.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "ALV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7661, "open_interest": 1.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0294, "rho": -0.0003, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00065000", "bid": 54.2, "bid_size": 8.0, "ask": 58.1, "ask_size": 8.0, "iv": 1.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0197, "rho": 0.0158, "theo": 56.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "ALV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.491, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0007, "vega": 0.0046, "theta": -0.034, "rho": -0.0004, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00070000", "bid": 49.8, "bid_size": 9.0, "ask": 53.1, "ask_size": 9.0, "iv": 1.9193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0248, "rho": 0.017, "theo": 51.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "ALV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.001, "vega": 0.0058, "theta": -0.0391, "rho": -0.0005, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00075000", "bid": 44.9, "bid_size": 9.0, "ask": 48.1, "ask_size": 12.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0303, "rho": 0.0182, "theo": 46.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "ALV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.9962, "open_interest": 40.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0014, "vega": 0.0072, "theta": -0.0449, "rho": -0.0006, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:17:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00080000", "bid": 39.6, "bid_size": 10.0, "ask": 43.1, "ask_size": 8.0, "iv": 1.4296, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0016, "vega": 0.0072, "theta": -0.0369, "rho": 0.0193, "theo": 41.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-03-11T11:47:18", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "ALV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0515, "rho": -0.0008, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120C00085000", "bid": 34.4, "bid_size": 10.0, "ask": 38.1, "ask_size": 9.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0022, "vega": 0.0099, "theta": -0.0439, "rho": 0.0204, "theo": 36.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "ALV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.5563, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0026, "vega": 0.0115, "theta": -0.059, "rho": -0.001, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:24:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00090000", "bid": 29.6, "bid_size": 9.0, "ask": 33.1, "ask_size": 8.0, "iv": 1.0697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0032, "vega": 0.0115, "theta": -0.0523, "rho": 0.0214, "theo": 31.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-11-04T11:13:34", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ALV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3513, "open_interest": 204.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0037, "vega": 0.0147, "theta": -0.0676, "rho": -0.0014, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-19T10:31:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261120C00095000", "bid": 25.4, "bid_size": 18.0, "ask": 27.8, "ask_size": 22.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0047, "vega": 0.0158, "theta": -0.0617, "rho": 0.0224, "theo": 26.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ALV261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.1535, "open_interest": 85.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0055, "vega": 0.0189, "theta": -0.0773, "rho": -0.0019, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-08T14:24:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00100000", "bid": 20.3, "bid_size": 22.0, "ask": 22.8, "ask_size": 19.0, "iv": 0.8307, "open_interest": 3.0, "volume": 1.0, "delta": 0.9499, "gamma": 0.0071, "vega": 0.0214, "theta": -0.0724, "rho": 0.0232, "theo": 21.3678, "change": -0.55, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -2.17822, "prev_day_close": 25.25}, {"option": "ALV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.9609, "open_interest": 710.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0083, "vega": 0.0247, "theta": -0.0885, "rho": -0.0026, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-26T13:44:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261120C00105000", "bid": 15.4, "bid_size": 19.0, "ask": 17.8, "ask_size": 19.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0114, "vega": 0.029, "theta": -0.0848, "rho": 0.0237, "theo": 16.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ALV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.771, "open_interest": 10.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0131, "vega": 0.0329, "theta": -0.1009, "rho": -0.0038, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T14:59:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120C00110000", "bid": 10.2, "bid_size": 10.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.4449, "open_interest": 48.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0195, "vega": 0.0392, "theta": -0.0988, "rho": 0.0236, "theo": 11.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T09:49:28", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ALV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.59, "open_interest": 143.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.022, "vega": 0.045, "theta": -0.114, "rho": -0.0059, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:32:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261120C00115000", "bid": 5.8, "bid_size": 30.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.397, "open_interest": 12.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0365, "vega": 0.057, "theta": -0.1131, "rho": 0.0221, "theo": 6.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:33:42", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ALV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.4324, "open_interest": 39.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0397, "vega": 0.0626, "theta": -0.1246, "rho": -0.0101, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALV261120C00120000", "bid": 2.45, "bid_size": 49.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.3778, "open_interest": 32.0, "volume": 1.0, "delta": 0.5846, "gamma": 0.0686, "vega": 0.0766, "theta": -0.1194, "rho": 0.0168, "theo": 2.8287, "change": -2.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:22:12", "percent_change": -37.7049, "prev_day_close": 6.10000014305115}, {"option": "ALV261120P00120000", "bid": 1.7, "bid_size": 19.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.3102, "open_interest": 22.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0681, "vega": 0.0792, "theta": -0.1185, "rho": -0.0199, "theo": 2.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:49:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALV261120C00125000", "bid": 0.55, "bid_size": 31.0, "ask": 1.25, "ask_size": 19.0, "iv": 0.3018, "open_interest": 200.0, "volume": 5.0, "delta": 0.2574, "gamma": 0.0566, "vega": 0.0625, "theta": -0.0977, "rho": 0.0073, "theo": 0.852, "change": -1.575, "open": 1.2, "high": 1.2, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T12:09:50", "percent_change": -62.3762, "prev_day_close": 2.52499997615814}, {"option": "ALV261120P00125000", "bid": 5.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.282, "open_interest": 123.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0499, "vega": 0.0586, "theta": -0.0849, "rho": -0.033, "theo": 5.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T14:24:32", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ALV261120C00130000", "bid": 0.15, "bid_size": 4.0, "ask": 0.65, "ask_size": 37.0, "iv": 0.3656, "open_interest": 38.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.028, "vega": 0.0383, "theta": -0.0723, "rho": 0.0035, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T12:09:25", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "ALV261120P00130000", "bid": 8.4, "bid_size": 10.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0245, "vega": 0.0359, "theta": -0.0616, "rho": -0.0391, "theo": 10.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-07-10T09:30:01", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "ALV261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.6669, "open_interest": 47.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0152, "vega": 0.0269, "theta": -0.0561, "rho": 0.0021, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:00:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120P00135000", "bid": 12.6, "bid_size": 8.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0136, "vega": 0.0242, "theta": -0.048, "rho": -0.0423, "theo": 15.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ALV261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 0.7924, "open_interest": 226.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0093, "vega": 0.0186, "theta": -0.0457, "rho": 0.0014, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALV261120P00140000", "bid": 17.5, "bid_size": 17.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0085, "vega": 0.0176, "theta": -0.0389, "rho": -0.0447, "theo": 20.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-04-17T09:35:49", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ALV261120C00145000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 32.0, "iv": 0.7456, "open_interest": 3.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0062, "vega": 0.0141, "theta": -0.0385, "rho": 0.001, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261120P00145000", "bid": 22.5, "bid_size": 16.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0058, "vega": 0.0135, "theta": -0.0323, "rho": -0.0468, "theo": 24.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ALV261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.8075, "open_interest": 2.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0044, "vega": 0.011, "theta": -0.0332, "rho": 0.0008, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:47:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALV261120P00150000", "bid": 27.5, "bid_size": 16.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0041, "vega": 0.0107, "theta": -0.0272, "rho": -0.0487, "theo": 29.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ALV261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.1393, "open_interest": 350.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0033, "vega": 0.0094, "theta": -0.0292, "rho": 0.0006, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-06-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261120P00155000", "bid": 32.5, "bid_size": 14.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0031, "vega": 0.0088, "theta": -0.0231, "rho": -0.0505, "theo": 34.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ALV261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0025, "vega": 0.0076, "theta": -0.0261, "rho": 0.0005, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120P00160000", "bid": 37.5, "bid_size": 16.0, "ask": 41.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0024, "vega": 0.0074, "theta": -0.0198, "rho": -0.0523, "theo": 39.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.32, "last_trade_time": "2026-03-11T11:47:12", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ALV261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.002, "vega": 0.0067, "theta": -0.0235, "rho": 0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120P00165000", "bid": 42.5, "bid_size": 13.0, "ask": 46.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0019, "vega": 0.0063, "theta": -0.0169, "rho": -0.054, "theo": 44.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ALV261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.4283, "open_interest": 3.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0215, "rho": 0.0004, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120P00170000", "bid": 47.5, "bid_size": 14.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0144, "rho": -0.0557, "theo": 49.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ALV261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0014, "vega": 0.005, "theta": -0.0198, "rho": 0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120P00175000", "bid": 52.5, "bid_size": 14.0, "ask": 56.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0122, "rho": -0.0574, "theo": 54.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ALV261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.599, "open_interest": 3.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0184, "rho": 0.0003, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261120P00180000", "bid": 57.5, "bid_size": 14.0, "ask": 61.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0011, "vega": 0.0043, "theta": -0.0102, "rho": -0.0591, "theo": 59.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "ALV261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.6786, "open_interest": 2.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.001, "vega": 0.0039, "theta": -0.0171, "rho": 0.0002, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261120P00185000", "bid": 62.5, "bid_size": 14.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0039, "theta": -0.0084, "rho": -0.0608, "theo": 64.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ALV261218C00060000", "bid": 59.1, "bid_size": 6.0, "ask": 63.1, "ask_size": 6.0, "iv": 1.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0149, "theo": 60.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ALV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0062, "rho": -0.0007, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261218C00065000", "bid": 54.1, "bid_size": 6.0, "ask": 58.1, "ask_size": 6.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0164, "theo": 55.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ALV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0076, "rho": -0.0009, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261218C00070000", "bid": 49.7, "bid_size": 6.0, "ask": 53.1, "ask_size": 6.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": 0.0184, "theo": 50.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ALV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0009, "vega": 0.01, "theta": -0.0093, "rho": -0.0013, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261218C00075000", "bid": 44.1, "bid_size": 6.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0024, "theta": 0.0, "rho": 0.0197, "theo": 46.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "ALV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0012, "vega": 0.0132, "theta": -0.0114, "rho": -0.0017, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261218C00080000", "bid": 39.1, "bid_size": 6.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.001, "vega": 0.0051, "theta": -0.0025, "rho": 0.0227, "theo": 41.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "ALV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.92, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0018, "vega": 0.0175, "theta": -0.0139, "rho": -0.0024, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-06-30T11:28:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261218C00085000", "bid": 34.1, "bid_size": 6.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0017, "vega": 0.0099, "theta": -0.0065, "rho": 0.0272, "theo": 36.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ALV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.8143, "open_interest": 2.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0026, "vega": 0.0232, "theta": -0.0169, "rho": -0.0033, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T11:55:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261218C00090000", "bid": 29.0, "bid_size": 5.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.003, "vega": 0.0137, "theta": -0.0122, "rho": 0.0284, "theo": 31.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ALV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0039, "vega": 0.031, "theta": -0.0205, "rho": -0.0047, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALV261218C00095000", "bid": 24.7, "bid_size": 6.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0052, "vega": 0.0223, "theta": -0.0195, "rho": 0.0349, "theo": 26.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "ALV261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.6097, "open_interest": 2.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0058, "vega": 0.0416, "theta": -0.025, "rho": -0.0067, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-07-28T11:33:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALV261218C00100000", "bid": 19.3, "bid_size": 12.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0088, "vega": 0.0372, "theta": -0.0285, "rho": 0.0435, "theo": 21.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ALV261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.5164, "open_interest": 4.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0088, "vega": 0.0563, "theta": -0.0303, "rho": -0.0097, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T12:14:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261218C00105000", "bid": 15.2, "bid_size": 21.0, "ask": 18.2, "ask_size": 21.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0146, "vega": 0.0593, "theta": -0.0386, "rho": 0.0528, "theo": 16.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ALV261218P00105000", "bid": 0.35, "bid_size": 26.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.3417, "open_interest": 37.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0135, "vega": 0.0762, "theta": -0.0367, "rho": -0.0144, "theo": 0.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T11:05:45", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "ALV261218C00110000", "bid": 11.1, "bid_size": 24.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.3312, "open_interest": 8.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0231, "vega": 0.0947, "theta": -0.0478, "rho": 0.0709, "theo": 11.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-22T15:08:53", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "ALV261218P00110000", "bid": 0.85, "bid_size": 25.0, "ask": 1.35, "ask_size": 26.0, "iv": 0.3069, "open_interest": 4.0, "volume": 2.0, "delta": -0.1817, "gamma": 0.0209, "vega": 0.1027, "theta": -0.0439, "rho": -0.0222, "theo": 1.2934, "change": -0.2, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T15:42:51", "percent_change": -17.3913, "prev_day_close": 1.15000002458692}, {"option": "ALV261218C00115000", "bid": 7.1, "bid_size": 27.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.3015, "open_interest": 9.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0332, "vega": 0.1308, "theta": -0.0532, "rho": 0.0767, "theo": 7.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T10:55:40", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ALV261218P00115000", "bid": 1.9, "bid_size": 5.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.2875, "open_interest": 16.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0314, "vega": 0.1335, "theta": -0.0508, "rho": -0.0345, "theo": 2.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:57:19", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ALV261218C00120000", "bid": 3.7, "bid_size": 19.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.2902, "open_interest": 13.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0401, "vega": 0.1534, "theta": -0.0534, "rho": 0.0644, "theo": 4.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T10:55:40", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALV261218P00120000", "bid": 2.9, "bid_size": 18.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.2795, "open_interest": 3.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0405, "vega": 0.1534, "theta": -0.0541, "rho": -0.051, "theo": 3.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T14:24:32", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ALV261218C00125000", "bid": 1.3, "bid_size": 33.0, "ask": 2.75, "ask_size": 26.0, "iv": 0.2443, "open_interest": 1797.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0368, "vega": 0.1435, "theta": -0.0488, "rho": 0.0433, "theo": 2.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-06T13:51:05", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALV261218P00125000", "bid": 5.9, "bid_size": 19.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.2561, "open_interest": 2.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0383, "vega": 0.1399, "theta": -0.0503, "rho": -0.0642, "theo": 6.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:49:00", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ALV261218C00130000", "bid": 0.85, "bid_size": 9.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.2738, "open_interest": 620.0, "volume": 1.0, "delta": 0.2152, "gamma": 0.027, "vega": 0.1141, "theta": -0.0412, "rho": 0.0268, "theo": 1.2525, "change": -1.325, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T15:54:58", "percent_change": -53.5354, "prev_day_close": 2.47500002384186}, {"option": "ALV261218P00130000", "bid": 9.0, "bid_size": 19.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.028, "vega": 0.1067, "theta": -0.0419, "rho": -0.0679, "theo": 10.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ALV261218C00135000", "bid": 0.3, "bid_size": 19.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.2801, "open_interest": 2.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0185, "vega": 0.0867, "theta": -0.0342, "rho": 0.0172, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:50:16", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALV261218P00135000", "bid": 13.5, "bid_size": 19.0, "ask": 16.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0188, "vega": 0.0761, "theta": -0.0333, "rho": -0.0663, "theo": 15.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ALV261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.4184, "open_interest": 16.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0129, "vega": 0.0666, "theta": -0.0286, "rho": 0.0118, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-21T12:46:22", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ALV261218P00140000", "bid": 17.8, "bid_size": 8.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0127, "vega": 0.0555, "theta": -0.0262, "rho": -0.0645, "theo": 20.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-04-27T15:48:32", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ALV261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0092, "vega": 0.0522, "theta": -0.0242, "rho": 0.0085, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-05-14T13:53:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALV261218P00145000", "bid": 22.6, "bid_size": 8.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0088, "vega": 0.0404, "theta": -0.0205, "rho": -0.0627, "theo": 25.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ALV261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 0.5319, "open_interest": 2.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0068, "vega": 0.0418, "theta": -0.0208, "rho": 0.0063, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-23T10:25:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALV261218P00150000", "bid": 27.6, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0063, "vega": 0.0311, "theta": -0.016, "rho": -0.0601, "theo": 30.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ALV261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 49.0, "iv": 0.5503, "open_interest": 1.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0052, "vega": 0.0342, "theta": -0.0181, "rho": 0.0049, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-15T11:19:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261218P00155000", "bid": 32.5, "bid_size": 6.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0046, "vega": 0.0243, "theta": -0.0123, "rho": -0.0614, "theo": 34.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "ALV261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0041, "vega": 0.0285, "theta": -0.016, "rho": 0.0039, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261218P00160000", "bid": 37.5, "bid_size": 6.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0035, "vega": 0.0191, "theta": -0.0094, "rho": -0.0602, "theo": 39.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ALV261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.6844, "open_interest": 3.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0033, "vega": 0.024, "theta": -0.0142, "rho": 0.0032, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261218P00165000", "bid": 42.5, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0027, "vega": 0.0154, "theta": -0.0069, "rho": -0.0615, "theo": 44.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ALV261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.731, "open_interest": 3.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0026, "vega": 0.0206, "theta": -0.0128, "rho": 0.0026, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261218P00170000", "bid": 47.5, "bid_size": 6.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0021, "vega": 0.0126, "theta": -0.0049, "rho": -0.0625, "theo": 49.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "ALV261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.7756, "open_interest": 3.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0022, "vega": 0.0178, "theta": -0.0116, "rho": 0.0022, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALV261218P00175000", "bid": 52.5, "bid_size": 6.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0017, "vega": 0.0102, "theta": -0.0031, "rho": -0.0626, "theo": 54.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ALV261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.8182, "open_interest": 2.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0018, "vega": 0.0156, "theta": -0.0106, "rho": 0.0019, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALV261218P00180000", "bid": 57.5, "bid_size": 6.0, "ask": 61.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0014, "vega": 0.0087, "theta": -0.0015, "rho": -0.0638, "theo": 59.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "ALV261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.859, "open_interest": 8.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0016, "vega": 0.0138, "theta": -0.0097, "rho": 0.0016, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-10T13:28:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV261218P00185000", "bid": 62.5, "bid_size": 6.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0001, "rho": -0.0651, "theo": 64.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ALV270319C00065000", "bid": 54.0, "bid_size": 6.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0008, "vega": 0.0196, "theta": 0.0, "rho": 0.1933, "theo": 56.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ALV270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0009, "vega": 0.0236, "theta": -0.0044, "rho": -0.0056, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALV270319C00070000", "bid": 49.6, "bid_size": 3.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0011, "vega": 0.0262, "theta": 0.0, "rho": 0.2069, "theo": 51.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "ALV270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 78.0, "iv": 0.6428, "open_interest": 2.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0014, "vega": 0.0328, "theta": -0.0057, "rho": -0.0082, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:36:55", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALV270319C00075000", "bid": 44.9, "bid_size": 3.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0017, "vega": 0.0358, "theta": -0.0009, "rho": 0.2194, "theo": 46.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "ALV270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 81.0, "iv": 0.5812, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.002, "vega": 0.0449, "theta": -0.0074, "rho": -0.0119, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALV270319C00080000", "bid": 40.2, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.4328, "open_interest": 1.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0025, "vega": 0.0505, "theta": -0.0035, "rho": 0.2308, "theo": 41.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-10-23T10:43:56", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ALV270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.5278, "open_interest": 1.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0028, "vega": 0.0605, "theta": -0.0095, "rho": -0.0171, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALV270319C00085000", "bid": 35.4, "bid_size": 4.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0036, "vega": 0.0694, "theta": -0.0066, "rho": 0.2405, "theo": 37.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "ALV270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.3998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0039, "vega": 0.0803, "theta": -0.0121, "rho": -0.0244, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALV270319C00090000", "bid": 30.5, "bid_size": 3.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.005, "vega": 0.0931, "theta": -0.0102, "rho": 0.2478, "theo": 32.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "ALV270319P00090000", "bid": 0.15, "bid_size": 28.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0054, "vega": 0.1048, "theta": -0.015, "rho": -0.0344, "theo": 1.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALV270319C00095000", "bid": 26.6, "bid_size": 3.0, "ask": 29.3, "ask_size": 3.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0069, "vega": 0.1215, "theta": -0.0142, "rho": 0.2519, "theo": 27.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ALV270319P00095000", "bid": 0.85, "bid_size": 6.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.3614, "open_interest": 37.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0073, "vega": 0.1342, "theta": -0.0184, "rho": -0.0482, "theo": 1.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALV270319C00100000", "bid": 22.2, "bid_size": 3.0, "ask": 24.9, "ask_size": 3.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0092, "vega": 0.1542, "theta": -0.0185, "rho": 0.2518, "theo": 23.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ALV270319P00100000", "bid": 0.75, "bid_size": 26.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.3197, "open_interest": 12.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0096, "vega": 0.1678, "theta": -0.022, "rho": -0.0669, "theo": 2.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T12:01:21", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ALV270319C00105000", "bid": 18.1, "bid_size": 3.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0119, "vega": 0.1896, "theta": -0.023, "rho": 0.2465, "theo": 19.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "ALV270319P00105000", "bid": 2.35, "bid_size": 15.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0122, "vega": 0.2029, "theta": -0.0256, "rho": -0.0912, "theo": 2.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "ALV270319C00110000", "bid": 14.4, "bid_size": 5.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.3165, "open_interest": 14.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0146, "vega": 0.2305, "theta": -0.0271, "rho": 0.2338, "theo": 15.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-26T14:58:54", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ALV270319P00110000", "bid": 3.4, "bid_size": 16.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3298, "open_interest": 5.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0149, "vega": 0.2369, "theta": -0.0289, "rho": -0.1214, "theo": 4.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T15:25:36", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ALV270319C00115000", "bid": 11.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.3058, "open_interest": 14.0, "volume": 0.0, "delta": 0.664, "gamma": 0.017, "vega": 0.2588, "theta": -0.0303, "rho": 0.2154, "theo": 12.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-26T15:33:18", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ALV270319P00115000", "bid": 4.9, "bid_size": 8.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.306, "open_interest": 17.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0172, "vega": 0.2641, "theta": -0.0312, "rho": -0.1572, "theo": 5.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-22T10:33:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ALV270319C00120000", "bid": 7.9, "bid_size": 5.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0186, "vega": 0.2768, "theta": -0.0322, "rho": 0.1919, "theo": 9.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALV270319P00120000", "bid": 7.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.3214, "open_interest": 22.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0187, "vega": 0.2798, "theta": -0.0324, "rho": -0.1961, "theo": 7.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:56:46", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALV270319C00125000", "bid": 6.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0191, "vega": 0.2816, "theta": -0.0325, "rho": 0.1644, "theo": 7.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ALV270319P00125000", "bid": 9.8, "bid_size": 7.0, "ask": 11.6, "ask_size": 4.0, "iv": 0.3013, "open_interest": 1.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0192, "vega": 0.2811, "theta": -0.0322, "rho": -0.2304, "theo": 10.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-16T15:12:42", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ALV270319C00130000", "bid": 3.9, "bid_size": 17.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.3147, "open_interest": 60.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0184, "vega": 0.2715, "theta": -0.0313, "rho": 0.1368, "theo": 5.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T10:24:47", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ALV270319P00130000", "bid": 12.9, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0189, "vega": 0.267, "theta": -0.0311, "rho": -0.2532, "theo": 13.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALV270319C00135000", "bid": 2.4, "bid_size": 21.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.302, "open_interest": 11.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0168, "vega": 0.2515, "theta": -0.0291, "rho": 0.1115, "theo": 3.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T10:58:58", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALV270319P00135000", "bid": 16.1, "bid_size": 5.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.018, "vega": 0.2409, "theta": -0.0294, "rho": -0.2599, "theo": 17.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ALV270319C00140000", "bid": 1.75, "bid_size": 14.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.3115, "open_interest": 2.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0148, "vega": 0.2255, "theta": -0.0263, "rho": 0.0896, "theo": 2.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALV270319P00140000", "bid": 20.0, "bid_size": 5.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0166, "vega": 0.2062, "theta": -0.0274, "rho": -0.2458, "theo": 21.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ALV270319C00145000", "bid": 1.4, "bid_size": 9.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.3253, "open_interest": 2.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0127, "vega": 0.1975, "theta": -0.0233, "rho": 0.0713, "theo": 2.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T12:05:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALV270319P00145000", "bid": 23.8, "bid_size": 3.0, "ask": 26.7, "ask_size": 2.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0148, "vega": 0.1664, "theta": -0.0247, "rho": -0.2161, "theo": 25.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "ALV270319C00150000", "bid": 0.1, "bid_size": 12.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3208, "open_interest": 2.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0107, "vega": 0.1706, "theta": -0.0205, "rho": 0.0569, "theo": 1.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T12:49:20", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ALV270319P00150000", "bid": 28.3, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0125, "vega": 0.1283, "theta": -0.0211, "rho": -0.1809, "theo": 30.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ALV270319C00155000", "bid": 0.15, "bid_size": 23.0, "ask": 3.2, "ask_size": 70.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0089, "vega": 0.1463, "theta": -0.0179, "rho": 0.0456, "theo": 1.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ALV270319P00155000", "bid": 32.7, "bid_size": 3.0, "ask": 36.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.01, "vega": 0.0949, "theta": -0.0164, "rho": -0.1549, "theo": 35.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ALV270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0074, "vega": 0.125, "theta": -0.0156, "rho": 0.0368, "theo": 0.9866, "change": 0.0, "open": 0.0, "high": 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": "ALV270319P00160000", "bid": 37.7, "bid_size": 2.0, "ask": 40.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0075, "vega": 0.0644, "theta": -0.0112, "rho": -0.122, "theo": 40.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ALV270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0062, "vega": 0.1068, "theta": -0.0136, "rho": 0.0299, "theo": 0.7826, "change": 0.0, "open": 0.0, "high": 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": "ALV270319P00165000", "bid": 42.5, "bid_size": 5.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0054, "vega": 0.0424, "theta": -0.0063, "rho": -0.0933, "theo": 44.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ALV270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 69.0, "iv": 0.402, "open_interest": 1.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0052, "vega": 0.0921, "theta": -0.0118, "rho": 0.0244, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALV270319P00170000", "bid": 47.5, "bid_size": 5.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0036, "vega": 0.028, "theta": -0.002, "rho": -0.0848, "theo": 49.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "ALV270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 72.0, "iv": 0.4225, "open_interest": 1.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0043, "vega": 0.079, "theta": -0.0104, "rho": 0.0202, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALV270319P00175000", "bid": 52.5, "bid_size": 5.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0024, "vega": 0.0163, "theta": 0.0, "rho": -0.0716, "theo": 54.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "ALV270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 73.0, "iv": 0.4438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0036, "vega": 0.0683, "theta": -0.0091, "rho": 0.0168, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALV270319P00180000", "bid": 57.5, "bid_size": 6.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0015, "vega": 0.0105, "theta": 0.0, "rho": -0.0697, "theo": 59.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "ALV270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0031, "vega": 0.0592, "theta": -0.0081, "rho": 0.0141, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALV270319P00185000", "bid": 62.5, "bid_size": 5.0, "ask": 66.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.0063, "theta": 0.0, "rho": -0.065, "theo": 64.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "ALV270617C00060000", "bid": 59.9, "bid_size": 6.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0007, "vega": 0.0266, "theta": 0.0, "rho": 0.1956, "theo": 61.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "ALV270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.001, "vega": 0.0377, "theta": -0.0038, "rho": -0.0124, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALV270617C00065000", "bid": 54.5, "bid_size": 6.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0012, "vega": 0.0392, "theta": 0.0, "rho": 0.2196, "theo": 56.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ALV270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 76.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0014, "vega": 0.0515, "theta": -0.0049, "rho": -0.0179, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "ALV270617C00070000", "bid": 50.2, "bid_size": 3.0, "ask": 53.8, "ask_size": 3.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0017, "vega": 0.0563, "theta": 0.0, "rho": 0.2638, "theo": 51.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "ALV270617P00070000", "bid": 0.1, "bid_size": 8.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0019, "vega": 0.0686, "theta": -0.0064, "rho": -0.0253, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "ALV270617C00075000", "bid": 45.4, "bid_size": 3.0, "ask": 49.0, "ask_size": 27.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0024, "vega": 0.0792, "theta": 0.0, "rho": 0.3561, "theo": 46.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ALV270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0026, "vega": 0.0896, "theta": -0.008, "rho": -0.0353, "theo": 0.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALV270617C00080000", "bid": 40.9, "bid_size": 3.0, "ask": 44.3, "ask_size": 8.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0033, "vega": 0.1048, "theta": -0.0021, "rho": 0.3712, "theo": 42.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "ALV270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0035, "vega": 0.1153, "theta": -0.01, "rho": -0.0485, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 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": "ALV270617C00085000", "bid": 36.3, "bid_size": 2.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0043, "vega": 0.1349, "theta": -0.0051, "rho": 0.383, "theo": 37.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "ALV270617P00085000", "bid": 0.25, "bid_size": 9.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0046, "vega": 0.1452, "theta": -0.0121, "rho": -0.0658, "theo": 1.5194, "change": 0.0, "open": 0.0, "high": 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": "ALV270617C00090000", "bid": 31.4, "bid_size": 5.0, "ask": 34.9, "ask_size": 4.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0056, "vega": 0.1689, "theta": -0.0083, "rho": 0.3906, "theo": 33.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ALV270617P00090000", "bid": 0.7, "bid_size": 11.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0058, "vega": 0.1792, "theta": -0.0144, "rho": -0.0881, "theo": 2.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ALV270617C00095000", "bid": 27.2, "bid_size": 4.0, "ask": 30.7, "ask_size": 3.0, "iv": 0.3317, "open_interest": 3.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.007, "vega": 0.2058, "theta": -0.0116, "rho": 0.3931, "theo": 29.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-23T10:21:46", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ALV270617P00095000", "bid": 1.15, "bid_size": 8.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0072, "vega": 0.2154, "theta": -0.0168, "rho": -0.1153, "theo": 2.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ALV270617C00100000", "bid": 23.3, "bid_size": 5.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0086, "vega": 0.244, "theta": -0.0149, "rho": 0.3899, "theo": 25.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ALV270617P00100000", "bid": 2.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0088, "vega": 0.2528, "theta": -0.0192, "rho": -0.1484, "theo": 3.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "ALV270617C00105000", "bid": 19.9, "bid_size": 9.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0101, "vega": 0.281, "theta": -0.018, "rho": 0.3804, "theo": 21.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ALV270617P00105000", "bid": 2.85, "bid_size": 8.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0103, "vega": 0.2889, "theta": -0.0213, "rho": -0.1872, "theo": 5.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ALV270617C00110000", "bid": 16.3, "bid_size": 11.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0116, "vega": 0.3141, "theta": -0.0206, "rho": 0.3646, "theo": 18.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ALV270617P00110000", "bid": 5.4, "bid_size": 5.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0118, "vega": 0.3202, "theta": -0.0231, "rho": -0.2292, "theo": 6.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ALV270617C00115000", "bid": 14.2, "bid_size": 7.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0128, "vega": 0.3405, "theta": -0.0227, "rho": 0.3428, "theo": 15.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "ALV270617P00115000", "bid": 7.2, "bid_size": 7.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.013, "vega": 0.3444, "theta": -0.0243, "rho": -0.2741, "theo": 8.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ALV270617C00120000", "bid": 11.6, "bid_size": 11.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0136, "vega": 0.3581, "theta": -0.0241, "rho": 0.3167, "theo": 12.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "ALV270617P00120000", "bid": 9.5, "bid_size": 7.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.321, "open_interest": 3.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0138, "vega": 0.3598, "theta": -0.0249, "rho": -0.3187, "theo": 10.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-10-29T10:52:04", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ALV270617C00125000", "bid": 9.3, "bid_size": 7.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.014, "vega": 0.3657, "theta": -0.0248, "rho": 0.2872, "theo": 10.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ALV270617P00125000", "bid": 12.1, "bid_size": 7.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3264, "open_interest": 9.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0142, "vega": 0.3647, "theta": -0.0248, "rho": -0.3618, "theo": 13.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-10-29T11:02:39", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ALV270617C00130000", "bid": 7.2, "bid_size": 5.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.318, "open_interest": 5.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0139, "vega": 0.3633, "theta": -0.0247, "rho": 0.2563, "theo": 8.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:37:59", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ALV270617P00130000", "bid": 15.1, "bid_size": 10.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.3208, "open_interest": 4.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0143, "vega": 0.3597, "theta": -0.024, "rho": -0.3964, "theo": 16.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-10-29T10:58:30", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ALV270617C00135000", "bid": 5.2, "bid_size": 4.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0135, "vega": 0.352, "theta": -0.0241, "rho": 0.2254, "theo": 6.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ALV270617P00135000", "bid": 18.4, "bid_size": 10.0, "ask": 21.7, "ask_size": 6.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0141, "vega": 0.3443, "theta": -0.0229, "rho": -0.4212, "theo": 19.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ALV270617C00140000", "bid": 3.9, "bid_size": 7.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0127, "vega": 0.3344, "theta": -0.023, "rho": 0.1967, "theo": 5.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ALV270617P00140000", "bid": 22.2, "bid_size": 9.0, "ask": 25.4, "ask_size": 9.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0137, "vega": 0.3201, "theta": -0.0216, "rho": -0.4278, "theo": 23.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ALV270617C00145000", "bid": 2.65, "bid_size": 12.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.3087, "open_interest": 1.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0118, "vega": 0.3123, "theta": -0.0216, "rho": 0.1702, "theo": 4.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T13:26:38", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALV270617P00145000", "bid": 25.9, "bid_size": 11.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0134, "vega": 0.289, "theta": -0.0204, "rho": -0.4128, "theo": 27.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ALV270617C00150000", "bid": 2.0, "bid_size": 9.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0108, "vega": 0.2875, "theta": -0.0201, "rho": 0.1464, "theo": 3.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ALV270617P00150000", "bid": 29.5, "bid_size": 3.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0129, "vega": 0.2522, "theta": -0.0194, "rho": -0.3974, "theo": 31.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ALV270617C00155000", "bid": 1.3, "bid_size": 18.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.3218, "open_interest": 2.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0097, "vega": 0.262, "theta": -0.0184, "rho": 0.1253, "theo": 2.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ALV270617P00155000", "bid": 33.7, "bid_size": 4.0, "ask": 37.1, "ask_size": 4.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0122, "vega": 0.2129, "theta": -0.0181, "rho": -0.3314, "theo": 35.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "ALV270617C00160000", "bid": 0.85, "bid_size": 11.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3257, "open_interest": 2.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0087, "vega": 0.2375, "theta": -0.0168, "rho": 0.1068, "theo": 2.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ALV270617P00160000", "bid": 38.2, "bid_size": 5.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.011, "vega": 0.1598, "theta": -0.0157, "rho": -0.2777, "theo": 40.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ALV270617C00165000", "bid": 0.35, "bid_size": 9.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0077, "vega": 0.2136, "theta": -0.0153, "rho": 0.0911, "theo": 2.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "ALV270617P00165000", "bid": 42.8, "bid_size": 4.0, "ask": 45.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0094, "vega": 0.1277, "theta": -0.0121, "rho": -0.244, "theo": 45.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ALV270617C00170000", "bid": 0.05, "bid_size": 9.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3321, "open_interest": 1.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0068, "vega": 0.1916, "theta": -0.0139, "rho": 0.0781, "theo": 1.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ALV270617P00170000", "bid": 47.7, "bid_size": 8.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0074, "vega": 0.0871, "theta": -0.0071, "rho": -0.179, "theo": 50.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ALV270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.3483, "open_interest": 2.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.006, "vega": 0.1712, "theta": -0.0125, "rho": 0.067, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALV270617P00175000", "bid": 52.6, "bid_size": 6.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0056, "vega": 0.0639, "theta": -0.0021, "rho": -0.1107, "theo": 54.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ALV270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0053, "vega": 0.1536, "theta": -0.0113, "rho": 0.0578, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "ALV270617P00180000", "bid": 57.5, "bid_size": 2.0, "ask": 61.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0038, "vega": 0.0356, "theta": 0.0, "rho": -0.107, "theo": 59.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}], "symbol": "ALV", "security_type": "stock", "exchange_id": 3, "current_price": 120.93, "price_change": -3.4, "price_change_percent": -2.7347, "bid": 110.0, "ask": 182.29, "bid_size": 100, "ask_size": 100, "open": 123.77, "high": 124.165, "low": 120.5, "close": 120.93, "prev_day_close": 124.33, "volume": 1073856, "iv30": 26.404, "iv30_change": -1.283, "iv30_change_percent": -4.6339, "seqno": 21108433667, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "ALV"}