[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALL":3,"homepage-market-summary":30,"stock-options-ALL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"The Allstate Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Allstate is one of the largest US property-casualty insurers in the US. Personal auto represents the largest percentage of revenue, but the company offers homeowners insurance and other insurance products. Allstate products are sold in North America primarily by about 6,000 exclusive agents.","53,300","Northbrook, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},224.41,223.04,225.33,220.59,221.86,2.55,1.15,2863382.702678,55502,223.5956,277.22,11.3125,2611592.5194585053,80.1,8389,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":222,"updated_at":783,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},122,9464,0.94,[185,186,190,194,198,202,206,210,214,218],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",106,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",169,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",197,"270416",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",259,"270617",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",351,"270917",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",477,"280121",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2029-01-19",841,"290119",[223,238,248,260,273,288,303,321,339,358,378,398,418,439,458,481,506,533,561,591,616,640,665,688,707,725,741,753,765,774],{"strike":224,"call":225,"put":233,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":229,"theta":229,"vega":229,"rho":232,"in_the_money":39},"ALL   261016C00125000",97.8,101.9,0,0.52,1,0.050823,{"contract_symbol":234,"symbol":234,"bid":229,"ask":235,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016P00125000",2.15,7,0.3938,{"strike":239,"call":240,"put":245,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":229,"theta":229,"vega":229,"rho":244,"in_the_money":39},"ALL   261016C00130000",92.8,96.9,0.052856,{"contract_symbol":246,"symbol":246,"bid":229,"ask":235,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":247,"open_interest":247,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016P00130000",3,{"strike":249,"call":250,"put":257,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":229,"theta":254,"vega":255,"rho":256,"in_the_money":39},"ALL   261016C00135000",87.7,91.9,-0.000002,0.000001,0.054889,{"contract_symbol":258,"symbol":258,"bid":229,"ask":235,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":259,"open_interest":259,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016P00135000",2,{"strike":261,"call":262,"put":270,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":266,"gamma":255,"theta":267,"vega":268,"rho":269,"in_the_money":39},"ALL   261016C00140000",82.8,86.9,0.999997,-0.00001,0.000006,0.056922,{"contract_symbol":271,"symbol":271,"bid":229,"ask":235,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":272,"open_interest":272,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016P00140000",9,{"strike":274,"call":275,"put":284,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":39},"ALL   261016C00145000",77.7,81.9,0.999988,0.000002,-0.000043,0.000024,0.058954,{"contract_symbol":285,"symbol":285,"bid":229,"ask":235,"last":286,"change":229,"changePercent":9,"volume":229,"openInterest":287,"open_interest":287,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016P00145000",0.55,48,{"strike":289,"call":290,"put":299,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":39},"ALL   261016C00150000",73.3,76.9,0.999951,0.000009,-0.000159,0.000091,0.060984,{"contract_symbol":300,"symbol":300,"bid":229,"ask":235,"last":301,"change":229,"changePercent":9,"volume":229,"openInterest":302,"open_interest":302,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016P00150000",1.1,10,{"strike":304,"call":305,"put":314,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"ALL   261016C00155000",68.3,71.9,0.999832,0.000027,-0.000511,0.000292,0.063005,{"contract_symbol":315,"symbol":315,"bid":229,"ask":235,"last":316,"change":229,"changePercent":9,"volume":229,"openInterest":317,"open_interest":317,"iv":237,"implied_volatility":237,"delta":318,"gamma":229,"theta":319,"vega":320,"rho":229,"in_the_money":88},"ALL   261016P00155000",1.35,4,-0.000001,-0.000004,0.000003,{"strike":322,"call":323,"put":332,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":39},"ALL   261016C00160000",63.3,66.9,0.999485,0.000078,-0.001447,0.000826,0.065006,{"contract_symbol":333,"symbol":333,"bid":229,"ask":126,"last":334,"change":229,"changePercent":9,"volume":229,"openInterest":335,"open_interest":335,"iv":237,"implied_volatility":237,"delta":336,"gamma":280,"theta":337,"vega":338,"rho":318,"in_the_money":88},"ALL   261016P00160000",0.57,11,-0.000008,-0.000023,0.000017,{"strike":340,"call":341,"put":350,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"ALL   261016C00165000",58.5,61.7,0.998601,0.000195,-0.00363,0.002073,0.066955,{"contract_symbol":351,"symbol":351,"bid":229,"ask":352,"last":353,"change":229,"changePercent":9,"volume":229,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":319,"in_the_money":88},"ALL   261016P00165000",1.2,1.66,-0.000045,0.00001,-0.000111,0.000084,{"strike":359,"call":360,"put":369,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"ALL   261016C00170000",53.2,57,0.996578,0.000438,-0.008164,0.004663,0.068797,{"contract_symbol":370,"symbol":370,"bid":229,"ask":231,"last":371,"change":229,"changePercent":9,"volume":229,"openInterest":372,"open_interest":372,"iv":237,"implied_volatility":237,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":88},"ALL   261016P00170000",1.92,14,-0.000199,0.000042,-0.000452,0.000341,-0.000019,{"strike":379,"call":380,"put":389,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"ALL   261016C00175000",48.4,52,0.992406,0.000889,-0.016596,0.009478,0.070435,{"contract_symbol":390,"symbol":390,"bid":229,"ask":391,"last":230,"change":229,"changePercent":9,"volume":229,"openInterest":392,"open_interest":392,"iv":237,"implied_volatility":237,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":88},"ALL   261016P00175000",0.95,8,-0.000745,0.000144,-0.001541,0.001162,-0.000069,{"strike":399,"call":400,"put":409,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"ALL   261016C00180000",43.6,46.2,0.984583,0.001647,-0.030732,0.017552,0.071724,{"contract_symbol":410,"symbol":410,"bid":229,"ask":411,"last":412,"change":229,"changePercent":9,"volume":229,"openInterest":52,"open_interest":52,"iv":237,"implied_volatility":237,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":88},"ALL   261016P00180000",0.75,0.54,-0.002386,0.000417,-0.004466,0.003369,-0.000223,{"strike":419,"call":420,"put":430,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"ALL   261016C00185000",38.5,41.8,44.83,0.971147,0.002798,-0.052213,0.02982,0.072475,{"contract_symbol":431,"symbol":431,"bid":229,"ask":432,"last":106,"change":116,"changePercent":9,"volume":231,"openInterest":433,"open_interest":433,"iv":237,"implied_volatility":237,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":88},"ALL   261016P00185000",0.35,237,-0.006626,0.001041,-0.011142,0.008404,-0.000621,{"strike":440,"call":441,"put":450,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":422,"change":229,"changePercent":9,"volume":229,"openInterest":247,"open_interest":247,"iv":230,"implied_volatility":230,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"ALL   261016C00190000",33.6,36.4,0.949871,0.00439,-0.081915,0.046784,0.072467,{"contract_symbol":451,"symbol":451,"bid":229,"ask":411,"last":411,"change":229,"changePercent":9,"volume":229,"openInterest":452,"open_interest":452,"iv":237,"implied_volatility":237,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":88},"ALL   261016P00190000",101,-0.016135,0.002262,-0.024198,0.018251,-0.001516,{"strike":459,"call":460,"put":472,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":229,"changePercent":9,"volume":229,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"ALL   261016C00195000",28.5,31.8,36.1,13,0.4679,0.938276,0.00575,-0.086847,0.055132,0.073412,{"contract_symbol":473,"symbol":473,"bid":229,"ask":474,"last":474,"change":229,"changePercent":9,"volume":229,"openInterest":52,"open_interest":52,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":88},"ALL   261016P00195000",0.25,0.3457,-0.019895,0.00308,-0.025396,0.02182,-0.001864,{"strike":482,"call":483,"put":495,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":229,"changePercent":9,"volume":229,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"ALL   261016C00200000",23.6,26,24.86,20,0.4124,0.923829,0.007673,-0.090027,0.06484,0.074096,{"contract_symbol":496,"symbol":496,"bid":72,"ask":432,"last":497,"change":498,"changePercent":9,"volume":302,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":88},"ALL   261016P00200000",0.22,0.01,161,0.3145,-0.03189,0.005027,-0.034311,0.032399,-0.002985,{"strike":507,"call":508,"put":521,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":259,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"ALL   261016C00210000",14.1,16.6,14.48,0.48,63,0.3044,0.868334,0.015489,-0.099009,0.096609,0.072984,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":95,"changePercent":9,"volume":465,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":88},"ALL   261016P00210000",0.2,0.9,0.8,2418,0.2601,-0.096962,0.01457,-0.068032,0.077671,-0.009074,{"strike":534,"call":535,"put":548,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":540,"changePercent":9,"volume":317,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"ALL   261016C00220000",6.1,8.9,7.9,1.7,107,0.2788,0.651094,0.029314,-0.15722,0.167481,0.05636,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":392,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":88},"ALL   261016P00220000",2.05,2.95,2.35,-1.16,932,0.2437,-0.331176,0.032878,-0.13469,0.164171,-0.031234,{"strike":562,"call":563,"put":577,"callItm":88,"putItm":39,"isAtm":88},230,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":568,"changePercent":9,"volume":569,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":88},"ALL   261016C00230000",2.2,3.1,2.7,0.7,33,1006,0.2559,0.328782,0.031217,-0.141036,0.163695,0.029022,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":39},"ALL   261016P00230000",5.8,9.1,9.5,0.62,5,1001,0.2225,-0.697441,0.034653,-0.118361,0.157997,-0.066668,{"strike":592,"call":593,"put":604,"callItm":88,"putItm":39,"isAtm":88},240,{"contract_symbol":594,"symbol":594,"bid":595,"ask":525,"last":582,"change":596,"changePercent":9,"volume":272,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":88},"ALL   261016C00240000",0.45,0.13,245,0.2652,0.110891,0.015754,-0.076443,0.085614,0.009866,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":229,"changePercent":9,"volume":229,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":39},"ALL   261016P00240000",14.8,16.4,17,631,0.1877,-0.95949,0.010245,-0.024912,0.039413,-0.093939,{"strike":617,"call":618,"put":629,"callItm":88,"putItm":39,"isAtm":88},250,{"contract_symbol":619,"symbol":619,"bid":72,"ask":620,"last":621,"change":116,"changePercent":9,"volume":392,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":88},"ALL   261016C00250000",0.3,0.1,411,0.2896,0.034897,0.00588,-0.034023,0.034894,0.003113,{"contract_symbol":630,"symbol":630,"bid":485,"ask":631,"last":632,"change":633,"changePercent":9,"volume":488,"openInterest":562,"open_interest":562,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"ALL   261016P00250000",27,25.36,-1.86,0.1498,-0.999805,0.000109,-0.000169,0.000336,-0.101629,{"strike":641,"call":642,"put":653,"callItm":88,"putItm":39,"isAtm":88},260,{"contract_symbol":643,"symbol":643,"bid":229,"ask":523,"last":644,"change":645,"changePercent":9,"volume":259,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":88},"ALL   261016C00260000",0.12,-0.1,331,0.3289,0.014613,0.002487,-0.018563,0.016762,0.001303,{"contract_symbol":654,"symbol":654,"bid":655,"ask":444,"last":656,"change":657,"changePercent":9,"volume":259,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"ALL   261016P00260000",34.4,35.33,-1.87,18,0.1977,-0.999875,0.000055,-0.000147,0.000221,-0.105701,{"strike":666,"call":667,"put":677,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":668,"symbol":668,"bid":229,"ask":411,"last":669,"change":229,"changePercent":9,"volume":229,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":88},"ALL   261016C00270000",0.09,543,0.383,0.009354,0.00145,-0.014674,0.011381,0.000832,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":229,"changePercent":9,"volume":229,"openInterest":259,"open_interest":259,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":39},"ALL   261016P00270000",44.5,46.4,43.11,0.2417,-0.999916,0.000031,-0.000124,0.000153,-0.109771,{"strike":689,"call":690,"put":698,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":691,"symbol":691,"bid":229,"ask":21,"last":72,"change":229,"changePercent":9,"volume":229,"openInterest":692,"open_interest":692,"iv":671,"implied_volatility":671,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":88},"ALL   261016C00280000",255,0.002384,0.000429,-0.00434,0.003366,0.000213,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":703,"gamma":255,"theta":704,"vega":705,"rho":706,"in_the_money":39},"ALL   261016P00280000",54.5,56.4,53.14,-0.999997,-0.000006,0.000007,-0.113844,{"strike":708,"call":709,"put":718,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":710,"symbol":710,"bid":229,"ask":621,"last":72,"change":711,"changePercent":9,"volume":583,"openInterest":712,"open_interest":712,"iv":671,"implied_volatility":671,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":88},"ALL   261016C00290000",-0.05,383,0.000525,0.000107,-0.001085,0.000842,0.000047,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":723,"gamma":229,"theta":229,"vega":229,"rho":724,"in_the_money":39},"ALL   261016P00290000",64.3,67,61.03,-1,-0.11791,{"strike":726,"call":727,"put":735,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":728,"symbol":728,"bid":229,"ask":411,"last":729,"change":229,"changePercent":9,"volume":229,"openInterest":730,"open_interest":730,"iv":671,"implied_volatility":671,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":295,"in_the_money":88},"ALL   261016C00300000",0.33,116,0.000101,0.000023,-0.000234,0.000181,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":723,"gamma":229,"theta":229,"vega":229,"rho":740,"in_the_money":39},"ALL   261016P00300000",74.4,77,71.03,-0.121976,{"strike":742,"call":743,"put":748,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":744,"symbol":744,"bid":229,"ask":621,"last":621,"change":229,"changePercent":9,"volume":229,"openInterest":188,"open_interest":188,"iv":671,"implied_volatility":671,"delta":338,"gamma":745,"theta":746,"vega":747,"rho":280,"in_the_money":88},"ALL   261016C00310000",0.000004,-0.000044,0.000034,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":723,"gamma":229,"theta":229,"vega":229,"rho":752,"in_the_money":39},"ALL   261016P00310000",83.4,87,-0.126042,{"strike":754,"call":755,"put":760,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":756,"symbol":756,"bid":229,"ask":757,"last":758,"change":229,"changePercent":9,"volume":229,"openInterest":488,"open_interest":488,"iv":671,"implied_volatility":671,"delta":320,"gamma":255,"theta":759,"vega":268,"rho":229,"in_the_money":88},"ALL   261016C00320000",1.55,1.02,-0.000007,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":723,"gamma":229,"theta":229,"vega":229,"rho":764,"in_the_money":39},"ALL   261016P00320000",93.4,97,-0.130108,{"strike":766,"call":767,"put":770,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":768,"symbol":768,"bid":229,"ask":316,"last":769,"change":229,"changePercent":9,"volume":229,"openInterest":259,"open_interest":259,"iv":671,"implied_volatility":671,"delta":229,"gamma":229,"theta":318,"vega":255,"rho":229,"in_the_money":88},"ALL   261016C00330000",0.28,{"contract_symbol":771,"symbol":771,"bid":772,"ask":541,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":723,"gamma":229,"theta":229,"vega":229,"rho":773,"in_the_money":39},"ALL   261016P00330000",103.4,-0.134174,{"strike":775,"call":776,"put":778,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":777,"symbol":777,"bid":229,"ask":235,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":671,"implied_volatility":671,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":88},"ALL   261016C00340000",{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":682,"implied_volatility":682,"delta":723,"gamma":229,"theta":229,"vega":229,"rho":782,"in_the_money":39},"ALL   261016P00340000",113.4,117,-0.13824,"2026-10-02T00:16:16.945457+00:00"]