[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLE":3,"homepage-market-summary":30,"stock-options-ALLE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALLE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allegion Public Limited Company","NYSE",null,"SERVICES-DETECTIVE, GUARD & ARMORED CAR SERVICES","Allegion is a global security products company with a portfolio of leading brands such as Schlage, Von Duprin, and LCN. The Ireland-domiciled company was created via a spinoff transaction from Ingersoll-Rand in December 2013. In fiscal 2024, Allegion generated over 75% of sales in the United States. The company primarily competes with Sweden-based Assa Abloy, Switzerland-based Dormakaba, and US-based Fortune Brands Innovations.","13,300","Dublin 7",{"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},154.28,153.35,154.64,151.13,153.77,0.51,0.33,1052595.660053,21047,153.5407,183.11,40.24,771419.3475084574,79.8,3236,{"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":198,"updated_at":646,"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",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},25,954,3.17,[185,186,190,194],{"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},"2027-03-19",169,"270319",[199,221,240,258,276,294,315,338,361,383,411,439,466,488,509,529,546,563,580,597,615,627,637],{"strike":200,"call":201,"put":212,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":39},"ALLE  261016C00105000",47.5,51.3,0,0.4513,0.999989,0.000003,-0.000022,0.000015,0.043142,{"contract_symbol":213,"symbol":213,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":88},"ALLE  261016P00105000",0.95,0.4733,-0.000025,0.000007,-0.000052,0.000033,-0.000002,{"strike":222,"call":223,"put":232,"callItm":39,"putItm":88,"isAtm":88},110,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":39},"ALLE  261016C00110000",42.6,45.1,0.999909,0.000026,-0.00017,0.000113,0.045192,{"contract_symbol":233,"symbol":233,"bid":205,"ask":234,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":88},"ALLE  261016P00110000",0.9,-0.000176,0.000045,-0.000331,0.00021,-0.000011,{"strike":241,"call":242,"put":251,"callItm":39,"putItm":88,"isAtm":88},115,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":39},"ALLE  261016C00115000",37.6,40.7,0.999439,0.00014,-0.000929,0.000618,0.047215,{"contract_symbol":252,"symbol":252,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":88},"ALLE  261016P00115000",-0.000933,0.000214,-0.001559,0.000988,-0.000061,{"strike":259,"call":260,"put":269,"callItm":39,"putItm":88,"isAtm":88},120,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":39},"ALLE  261016C00120000",32.6,35.2,0.997387,0.000572,-0.003797,0.002526,0.049136,{"contract_symbol":270,"symbol":270,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":88},"ALLE  261016P00120000",-0.003826,0.000769,-0.005614,0.00356,-0.00025,{"strike":277,"call":278,"put":287,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":39},"ALLE  261016C00125000",27.6,30.4,0.990526,0.001802,-0.011954,0.007951,0.050741,{"contract_symbol":288,"symbol":288,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":88},"ALLE  261016P00125000",-0.012495,0.002185,-0.015952,0.010116,-0.000819,{"strike":295,"call":296,"put":305,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"ALLE  261016C00130000",22.7,25.1,0.972429,0.004495,-0.029823,0.019836,0.051604,{"contract_symbol":306,"symbol":306,"bid":205,"ask":307,"last":308,"change":205,"changePercent":9,"volume":205,"openInterest":309,"open_interest":309,"iv":215,"implied_volatility":215,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":88},"ALLE  261016P00130000",0.75,0.22,5,-0.033419,0.005026,-0.036686,0.023264,-0.002201,{"strike":316,"call":317,"put":327,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":39},"ALLE  261016C00135000",17.6,20.3,0.3689,0.965824,0.006568,-0.029124,0.023697,0.053237,{"contract_symbol":328,"symbol":328,"bid":205,"ask":329,"last":330,"change":205,"changePercent":9,"volume":205,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":88},"ALLE  261016P00135000",0.65,0.35,1,0.3943,-0.043605,0.007495,-0.037963,0.0289,-0.002857,{"strike":339,"call":340,"put":351,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":205,"changePercent":9,"volume":205,"openInterest":331,"open_interest":331,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":39},"ALLE  261016C00140000",13.4,15.3,16.7,0.3015,0.947379,0.011393,-0.03374,0.033591,0.0541,{"contract_symbol":352,"symbol":352,"bid":353,"ask":307,"last":157,"change":205,"changePercent":9,"volume":205,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":88},"ALLE  261016P00140000",0.1,2,0.3315,-0.069543,0.012888,-0.046137,0.041779,-0.004543,{"strike":362,"call":363,"put":373,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"ALLE  261016C00145000",8.7,10.6,0.2622,0.883727,0.023858,-0.053441,0.061178,0.052012,{"contract_symbol":374,"symbol":374,"bid":179,"ask":307,"last":375,"change":205,"changePercent":9,"volume":205,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":88},"ALLE  261016P00145000",0.58,66,0.2728,-0.125144,0.024152,-0.05855,0.064428,-0.008156,{"strike":384,"call":385,"put":397,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":205,"changePercent":9,"volume":205,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"ALLE  261016C00150000",4.5,6.3,6.2,3,0.2321,0.732896,0.045313,-0.079517,0.102844,0.044203,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":403,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":88},"ALLE  261016P00150000",1.1,1.8,1.85,-0.05,12,39,0.2509,-0.281396,0.043012,-0.088197,0.105526,-0.018416,{"strike":412,"call":413,"put":426,"callItm":88,"putItm":39,"isAtm":39},155,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":309,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":88},"ALLE  261016C00155000",2.15,3.1,2.3,-1.5,37,0.2422,0.471973,0.05255,-0.100409,0.124453,0.028817,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":234,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"ALLE  261016P00155000",2.95,3.5,4.3,6,42,0.2235,-0.531934,0.0569,-0.092596,0.124361,-0.035022,{"strike":440,"call":441,"put":454,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":331,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":88},"ALLE  261016C00160000",0.85,1.35,0.79,-0.6,510,0.2531,0.247054,0.039887,-0.08329,0.098753,0.015195,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":459,"changePercent":9,"volume":331,"openInterest":432,"open_interest":432,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"ALLE  261016P00160000",5.7,7.1,7.8,1.77,0.1919,-0.820343,0.043682,-0.05239,0.081962,-0.054589,{"strike":467,"call":468,"put":478,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":469,"symbol":469,"bid":205,"ask":470,"last":214,"change":205,"changePercent":9,"volume":205,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":88},"ALLE  261016C00165000",1.4,26,0.2537,0.100165,0.022147,-0.046445,0.05495,0.006198,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"ALLE  261016P00165000",9.5,12.2,0.2547,-0.89895,0.022206,-0.046921,0.055304,-0.061544,{"strike":489,"call":490,"put":499,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":491,"symbol":491,"bid":205,"ask":214,"last":234,"change":205,"changePercent":9,"volume":205,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"ALLE  261016C00170000",154,0.3001,0.058861,0.012502,-0.036698,0.036698,0.003636,{"contract_symbol":500,"symbol":500,"bid":501,"ask":319,"last":502,"change":205,"changePercent":9,"volume":205,"openInterest":331,"open_interest":331,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"ALLE  261016P00170000",15.1,15.85,0.3201,-0.928256,0.013668,-0.045637,0.042791,-0.06543,{"strike":510,"call":511,"put":520,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":512,"symbol":512,"bid":205,"ask":307,"last":513,"change":205,"changePercent":9,"volume":205,"openInterest":514,"open_interest":514,"iv":493,"implied_volatility":493,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":88},"ALLE  261016C00175000",0.14,20,0.020632,0.005296,-0.015547,0.015547,0.001279,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"ALLE  261016P00175000",19.8,22.6,-0.971912,0.006435,-0.021485,0.020146,-0.070168,{"strike":530,"call":531,"put":539,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":532,"symbol":532,"bid":205,"ask":307,"last":533,"change":205,"changePercent":9,"volume":205,"openInterest":309,"open_interest":309,"iv":493,"implied_volatility":493,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":88},"ALLE  261016C00180000",0.91,0.006142,0.001849,-0.005428,0.005429,0.000382,{"contract_symbol":540,"symbol":540,"bid":299,"ask":280,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"ALLE  261016P00180000",-0.990456,0.002556,-0.008534,0.008002,-0.073367,{"strike":547,"call":548,"put":555,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":549,"symbol":549,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":88},"ALLE  261016C00185000",0.001567,0.000541,-0.001588,0.001588,0.000098,{"contract_symbol":556,"symbol":556,"bid":557,"ask":262,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":39},"ALLE  261016P00185000",29.6,-0.997163,0.000869,-0.002901,0.00272,-0.075837,{"strike":564,"call":565,"put":572,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":566,"symbol":566,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":88},"ALLE  261016C00190000",0.000346,0.000135,-0.000395,0.000395,0.000022,{"contract_symbol":573,"symbol":573,"bid":574,"ask":244,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"ALLE  261016P00190000",34.6,-0.999256,0.000256,-0.000855,0.000802,-0.078022,{"strike":581,"call":582,"put":589,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":583,"symbol":583,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":88},"ALLE  261016C00195000",0.000067,0.000029,-0.000085,0.000085,0.000004,{"contract_symbol":590,"symbol":590,"bid":591,"ask":225,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"ALLE  261016P00195000",39.8,-0.999826,0.000066,-0.000221,0.000208,-0.080112,{"strike":598,"call":599,"put":607,"callItm":88,"putItm":39,"isAtm":88},200,{"contract_symbol":600,"symbol":600,"bid":205,"ask":601,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":88},"ALLE  261016C00200000",1.15,0.000011,0.000005,-0.000016,0.000016,0.000001,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":611,"gamma":210,"theta":612,"vega":613,"rho":614,"in_the_money":39},"ALLE  261016P00200000",44.7,47.6,-0.999964,-0.000051,0.000048,-0.082175,{"strike":616,"call":617,"put":620,"callItm":88,"putItm":39,"isAtm":88},210,{"contract_symbol":618,"symbol":618,"bid":205,"ask":619,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ALLE  261016C00210000",1.55,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":624,"gamma":606,"theta":220,"vega":625,"rho":626,"in_the_money":39},"ALLE  261016P00210000",55.1,57.6,-0.999999,0.000002,-0.086286,{"strike":628,"call":629,"put":631,"callItm":88,"putItm":39,"isAtm":88},220,{"contract_symbol":630,"symbol":630,"bid":205,"ask":415,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ALLE  261016C00220000",{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":635,"gamma":205,"theta":205,"vega":205,"rho":636,"in_the_money":39},"ALLE  261016P00220000",64.6,67.6,-1,-0.090395,{"strike":638,"call":639,"put":641,"callItm":88,"putItm":39,"isAtm":88},230,{"contract_symbol":640,"symbol":640,"bid":205,"ask":415,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":493,"implied_volatility":493,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ALLE  261016C00230000",{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":503,"implied_volatility":503,"delta":635,"gamma":205,"theta":205,"vega":205,"rho":645,"in_the_money":39},"ALLE  261016P00230000",75.1,77.6,-0.094504,"2026-10-01T22:07:50.526021+00:00"]