{"timestamp": "2026-10-23 03:55:42", "data": {"options": [{"option": "ALXO261120C00000500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.8492, "open_interest": 144.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.137, "vega": 0.0004, "theta": -0.0013, "rho": 0.0002, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T11:27:49", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ALXO261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.4394, "open_interest": 0.0, "volume": 1.0, "delta": -0.0529, "gamma": 0.1322, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.024, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T13:09:07", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ALXO261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 406.0, "iv": 3.3529, "open_interest": 417.0, "volume": 20.0, "delta": 0.7258, "gamma": 0.5778, "vega": 0.0011, "theta": -0.0032, "rho": 0.0004, "theo": 0.3163, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T10:32:19", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "ALXO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 274.0, "iv": 3.278, "open_interest": 1.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.5741, "vega": 0.0011, "theta": -0.0032, "rho": -0.0004, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:30:31", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ALXO261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4748, "open_interest": 2.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.6382, "vega": 0.0013, "theta": -0.004, "rho": 0.0003, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:42:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 243.0, "iv": 2.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.638, "vega": 0.0013, "theta": -0.0039, "rho": -0.0008, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.2472, "open_interest": 22.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.4779, "vega": 0.0011, "theta": -0.0039, "rho": 0.0002, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-09T14:42:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261120P00002000", "bid": 0.45, "bid_size": 75.0, "ask": 1.45, "ask_size": 146.0, "iv": 2.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.4802, "vega": 0.0011, "theta": -0.0036, "rho": -0.0012, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALXO261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.9518, "open_interest": 11.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.2912, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALXO261120P00003000", "bid": 1.35, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.2969, "vega": 0.0008, "theta": -0.0026, "rho": -0.0015, "theo": 1.8519, "change": 0.0, "open": 0.0, "high": 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": "ALXO261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.4897, "open_interest": 110.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.2047, "vega": 0.0006, "theta": -0.0027, "rho": 0.0001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:51:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALXO261120P00004000", "bid": 2.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.213, "vega": 0.0006, "theta": -0.0017, "rho": -0.0017, "theo": 2.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ALXO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.9966, "open_interest": 11.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.1564, "vega": 0.0005, "theta": -0.0024, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-02T11:20:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261120P00005000", "bid": 3.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.1666, "vega": 0.0005, "theta": -0.001, "rho": -0.0018, "theo": 3.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALXO261218C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.1322, "vega": 0.0006, "theta": -0.0006, "rho": 0.0006, "theo": 0.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ALXO261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.1328, "vega": 0.0006, "theta": -0.0009, "rho": -0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALXO261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.6643, "vega": 0.0015, "theta": -0.0012, "rho": 0.001, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.6731, "vega": 0.0015, "theta": -0.0013, "rho": -0.0005, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 470.0, "iv": 3.1608, "open_interest": 21.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.7324, "vega": 0.0019, "theta": -0.0018, "rho": 0.0006, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:41:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261218P00001500", "bid": 0.1, "bid_size": 337.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.7517, "vega": 0.0018, "theta": -0.0017, "rho": -0.0013, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ALXO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.4964, "vega": 0.0016, "theta": -0.0021, "rho": 0.0004, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261218P00002000", "bid": 0.4, "bid_size": 75.0, "ask": 1.4, "ask_size": 55.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.5127, "vega": 0.0016, "theta": -0.0018, "rho": -0.0017, "theo": 0.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALXO261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.3216, "vega": 0.0014, "theta": -0.0023, "rho": 0.0003, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261218P00003000", "bid": 1.5, "bid_size": 75.0, "ask": 2.5, "ask_size": 149.0, "iv": 2.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.3375, "vega": 0.0013, "theta": -0.0017, "rho": -0.0023, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ALXO261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.2522, "vega": 0.0012, "theta": -0.0024, "rho": 0.0002, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO261218P00004000", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.2694, "vega": 0.0011, "theta": -0.0014, "rho": -0.0026, "theo": 2.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ALXO270115C00000500", "bid": 0.25, "bid_size": 341.0, "ask": 1.25, "ask_size": 171.0, "iv": 1.7085, "open_interest": 596.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.1336, "vega": 0.0008, "theta": -0.0006, "rho": 0.0009, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T15:46:18", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ALXO270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4467, "open_interest": 40.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.1342, "vega": 0.0008, "theta": -0.0008, "rho": -0.0003, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:20:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALXO270115C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 301.0, "iv": 2.1665, "open_interest": 228.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.3129, "vega": 0.0019, "theta": -0.0018, "rho": 0.001, "theo": 0.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T15:33:24", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ALXO270115P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 3.4471, "open_interest": 7.0, "volume": 0.0, "delta": -0.257, "gamma": 0.3155, "vega": 0.0019, "theta": -0.0019, "rho": -0.0012, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-02T11:10:30", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALXO270115C00001500", "bid": 0.05, "bid_size": 51.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.9217, "open_interest": 564.0, "volume": 0.0, "delta": 0.579, "gamma": 0.3816, "vega": 0.0023, "theta": -0.0023, "rho": 0.0009, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-16T12:10:01", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALXO270115P00001500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.2152, "open_interest": 16.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.3869, "vega": 0.0023, "theta": -0.0022, "rho": -0.0021, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T15:24:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270115C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.7, "ask_size": 857.0, "iv": 2.4545, "open_interest": 218.0, "volume": 1.0, "delta": 0.4459, "gamma": 0.3842, "vega": 0.0023, "theta": -0.0023, "rho": 0.0008, "theo": 0.2189, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:09:07", "percent_change": -73.3333, "prev_day_close": 0.374999994412065}, {"option": "ALXO270115P00002000", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.991, "open_interest": 18.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.3928, "vega": 0.0023, "theta": -0.0022, "rho": -0.0028, "theo": 1.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-19T15:49:03", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ALXO270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8315, "open_interest": 420.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.321, "vega": 0.0019, "theta": -0.002, "rho": 0.0005, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALXO270115P00003000", "bid": 1.4, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.8148, "open_interest": 1.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.3372, "vega": 0.0018, "theta": -0.0016, "rho": -0.0036, "theo": 1.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-08T10:46:49", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALXO270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.8213, "open_interest": 124.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.2469, "vega": 0.0015, "theta": -0.0015, "rho": 0.0003, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:01:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270115P00004000", "bid": 2.5, "bid_size": 71.0, "ask": 3.5, "ask_size": 1.0, "iv": 2.6351, "open_interest": 1.0, "volume": 0.0, "delta": -0.851, "gamma": 0.2728, "vega": 0.0013, "theta": -0.0009, "rho": -0.0037, "theo": 2.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-19T15:25:35", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ALXO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.346, "open_interest": 45.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.1863, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-06-30T15:19:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALXO270115P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 2.3795, "open_interest": 1.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.2202, "vega": 0.0008, "theta": -0.0003, "rho": -0.0031, "theo": 3.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-10-19T15:32:38", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALXO270219C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.9173, "open_interest": 3.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.1251, "vega": 0.0007, "theta": -0.0002, "rho": 0.0014, "theo": 0.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-07-02T14:39:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALXO270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.1265, "vega": 0.0007, "theta": -0.0004, "rho": -0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALXO270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4672, "open_interest": 10.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.4103, "vega": 0.0022, "theta": -0.001, "rho": 0.0017, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T15:34:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.4197, "vega": 0.0023, "theta": -0.0011, "rho": -0.0014, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 446.0, "iv": 2.1006, "open_interest": 1.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.4232, "vega": 0.0028, "theta": -0.0016, "rho": 0.0013, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-14T13:58:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270219P00001500", "bid": 0.05, "bid_size": 729.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.363, "open_interest": 1.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.4367, "vega": 0.0028, "theta": -0.0016, "rho": -0.0026, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-19T15:13:50", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ALXO270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.449, "open_interest": 17.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.3774, "vega": 0.0028, "theta": -0.0018, "rho": 0.0011, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T13:31:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270219P00002000", "bid": 0.6, "bid_size": 12.0, "ask": 1.5, "ask_size": 208.0, "iv": 1.7443, "open_interest": 4.0, "volume": 2.0, "delta": -0.5485, "gamma": 0.3926, "vega": 0.0028, "theta": -0.0018, "rho": -0.0036, "theo": 1.0047, "change": 0.34, "open": 1.1, "high": 1.1, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-22T12:50:52", "percent_change": 45.3333, "prev_day_close": 0.75}, {"option": "ALXO270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 1.8837, "open_interest": 19.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.311, "vega": 0.0027, "theta": -0.002, "rho": 0.0009, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T14:41:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALXO270219P00003000", "bid": 1.35, "bid_size": 75.0, "ask": 2.35, "ask_size": 55.0, "iv": 1.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.3296, "vega": 0.0026, "theta": -0.0018, "rho": -0.005, "theo": 1.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ALXO270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1348, "open_interest": 1.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.2715, "vega": 0.0026, "theta": -0.0021, "rho": 0.0008, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T12:43:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270219P00004000", "bid": 2.3, "bid_size": 75.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.2936, "vega": 0.0024, "theta": -0.0018, "rho": -0.006, "theo": 2.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-19T15:18:59", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ALXO270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.9326, "open_interest": 16.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.2453, "vega": 0.0025, "theta": -0.0022, "rho": 0.0007, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-04T15:19:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALXO270219P00005000", "bid": 3.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.2714, "vega": 0.0022, "theta": -0.0017, "rho": -0.0068, "theo": 3.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-19T15:20:51", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ALXO270521C00000500", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.1211, "open_interest": 1.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0846, "vega": 0.0014, "theta": -0.0006, "rho": 0.0012, "theo": 0.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T10:41:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALXO270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0859, "vega": 0.0015, "theta": -0.0007, "rho": -0.0014, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270521C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.2107, "vega": 0.0027, "theta": -0.0009, "rho": 0.002, "theo": 0.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ALXO270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.2161, "vega": 0.0028, "theta": -0.001, "rho": -0.0029, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8643, "open_interest": 540.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.2828, "vega": 0.0035, "theta": -0.0011, "rho": 0.0021, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-14T10:21:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALXO270521P00001500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.4818, "open_interest": 3.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.2942, "vega": 0.0034, "theta": -0.0012, "rho": -0.0047, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-20T11:56:52", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ALXO270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8227, "open_interest": 2.0, "volume": 0.0, "delta": 0.601, "gamma": 0.2945, "vega": 0.0037, "theta": -0.0013, "rho": 0.0019, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:39:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270521P00002000", "bid": 0.55, "bid_size": 226.0, "ask": 1.45, "ask_size": 312.0, "iv": 1.2199, "open_interest": 57.0, "volume": 6.0, "delta": -0.4523, "gamma": 0.3112, "vega": 0.0036, "theta": -0.0012, "rho": -0.0062, "theo": 1.106, "change": -0.005, "open": 1.14, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T12:56:06", "percent_change": -0.487805, "prev_day_close": 1.02500000596046}, {"option": "ALXO270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1424, "open_interest": 301.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.2755, "vega": 0.0038, "theta": -0.0014, "rho": 0.0016, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T13:37:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALXO270521P00003000", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.5787, "open_interest": 3.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.3005, "vega": 0.0036, "theta": -0.0013, "rho": -0.0085, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-19T15:53:43", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ALXO270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.2543, "vega": 0.0037, "theta": -0.0015, "rho": 0.0014, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270521P00004000", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.51, "open_interest": 1.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.2865, "vega": 0.0034, "theta": -0.0013, "rho": -0.0101, "theo": 2.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-19T15:55:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALXO270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4891, "open_interest": 20.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.2375, "vega": 0.0036, "theta": -0.0015, "rho": 0.0013, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T10:27:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALXO270521P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.2768, "vega": 0.0033, "theta": -0.0012, "rho": -0.0116, "theo": 3.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}], "symbol": "ALXO", "security_type": "stock", "exchange_id": 2, "current_price": 1.21, "price_change": 0.04, "price_change_percent": 3.3613, "bid": 1.05, "ask": 1.29, "bid_size": 1300, "ask_size": 400, "open": 1.15, "high": 1.2, "low": 1.1414, "close": 1.19, "prev_day_close": 1.19, "volume": 572813, "iv30": 163.944, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150768033, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "ALXO"}