[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALNT":3,"homepage-market-summary":29,"stock-options-ALNT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALNT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allient Inc. Common Stock","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Allient Inc, formerly Allied Motion Technologies Inc designs, manufactures, and sells precision and specialty controlled motion components and systems. The firm mainly caters to the Industrial, Vehicle, Aerospace & Defense, and Medical sectors. It mainly operates and sells across the United States, Canada, South America, Europe, and Asia. Its products and solutions include nano precision positioning systems, servo control systems, motion controllers, digital servo amplifiers and drives, brushless servo, torque, and coreless motors, brush motors, integrated motor drives, gear motors, gearing, incremental and absolute optical encoders, active (electronic) and passive (magnetic) filters for power quality and harmonic issues.","2,478","Amherst, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},115.95,111.6,116.93,107.08,4.35,3.9,183961.237524,7401,114.995,118.67,0.5,42773.53807813051,97.7,9325,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":25,"expiration_iv":25,"kpis":178,"expirations":182,"strikes":200,"updated_at":670,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":25},0,689,0.23,[183,184,188,192,196],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",50,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",106,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",197,"270416",{"date":197,"label":197,"type":175,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",232,"270521",[201,214,226,235,243,254,265,278,295,315,335,358,380,403,423,447,471,494,516,538,559,580,597,616,634,652],{"strike":202,"call":203,"put":211,"callItm":38,"putItm":87,"isAtm":87},35,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":207,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":210,"in_the_money":38},"ALNT  261016C00035000",78.9,82.9,29.19,0.4447,1,0.014384,{"contract_symbol":212,"symbol":212,"bid":179,"ask":209,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00035000",0.5743,{"strike":215,"call":216,"put":221,"callItm":38,"putItm":87,"isAtm":87},40,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":220,"in_the_money":38},"ALNT  261016C00040000",73.9,78,0.016438,{"contract_symbol":222,"symbol":222,"bid":179,"ask":223,"last":224,"change":179,"changePercent":9,"volume":179,"openInterest":225,"open_interest":225,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00040000",2.15,0.9,2,{"strike":227,"call":228,"put":233,"callItm":38,"putItm":87,"isAtm":87},45,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":232,"in_the_money":38},"ALNT  261016C00045000",69,72.2,0.018493,{"contract_symbol":234,"symbol":234,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00045000",{"strike":186,"call":236,"put":241,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":240,"in_the_money":38},"ALNT  261016C00050000",64,67.9,0.020548,{"contract_symbol":242,"symbol":242,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00050000",{"strike":244,"call":245,"put":252,"callItm":38,"putItm":87,"isAtm":87},55,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":251,"in_the_money":38},"ALNT  261016C00055000",58.9,62.3,60,3,0.022603,{"contract_symbol":253,"symbol":253,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00055000",{"strike":249,"call":255,"put":262,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":179,"changePercent":9,"volume":179,"openInterest":260,"open_interest":260,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":261,"in_the_money":38},"ALNT  261016C00060000",54,57.3,30.16,12,0.024657,{"contract_symbol":263,"symbol":263,"bid":179,"ask":223,"last":264,"change":179,"changePercent":9,"volume":179,"openInterest":209,"open_interest":209,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00060000",5,{"strike":266,"call":267,"put":274,"callItm":38,"putItm":87,"isAtm":87},65,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":273,"in_the_money":38},"ALNT  261016C00065000",49,52.3,22.8,4,0.026712,{"contract_symbol":275,"symbol":275,"bid":179,"ask":223,"last":276,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":213,"implied_volatility":213,"delta":179,"gamma":179,"theta":277,"vega":179,"rho":179,"in_the_money":87},"ALNT  261016P00065000",1.75,-0.000001,{"strike":279,"call":280,"put":286,"callItm":38,"putItm":87,"isAtm":87},70,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":179,"changePercent":9,"volume":179,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":209,"gamma":179,"theta":179,"vega":179,"rho":285,"in_the_money":38},"ALNT  261016C00070000",44.8,46.9,40.15,0.028767,{"contract_symbol":287,"symbol":287,"bid":179,"ask":288,"last":289,"change":179,"changePercent":9,"volume":179,"openInterest":290,"open_interest":290,"iv":213,"implied_volatility":213,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":179,"in_the_money":87},"ALNT  261016P00070000",0.25,9.05,7,-0.000006,0.000002,-0.000012,0.000006,{"strike":296,"call":297,"put":305,"callItm":38,"putItm":87,"isAtm":87},75,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":208,"implied_volatility":208,"delta":302,"gamma":179,"theta":277,"vega":303,"rho":304,"in_the_money":38},"ALNT  261016C00075000",39.1,42.3,17.99,0.999999,0.000001,0.030822,{"contract_symbol":306,"symbol":306,"bid":179,"ask":307,"last":308,"change":179,"changePercent":9,"volume":179,"openInterest":309,"open_interest":309,"iv":213,"implied_volatility":213,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":87},"ALNT  261016P00075000",2.25,6,9,-0.000072,0.000022,-0.000131,0.000069,-0.000004,{"strike":316,"call":317,"put":327,"callItm":38,"putItm":87,"isAtm":87},80,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":179,"changePercent":9,"volume":179,"openInterest":215,"open_interest":215,"iv":208,"implied_volatility":208,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":38},"ALNT  261016C00080000",34.1,37.4,29.63,0.999984,0.000007,-0.000024,0.000016,0.032876,{"contract_symbol":328,"symbol":328,"bid":179,"ask":307,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":51,"open_interest":51,"iv":213,"implied_volatility":213,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":87},"ALNT  261016P00080000",1.2,-0.000585,0.000152,-0.000924,0.000483,-0.000029,{"strike":336,"call":337,"put":348,"callItm":38,"putItm":87,"isAtm":87},85,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":179,"changePercent":9,"volume":179,"openInterest":342,"open_interest":342,"iv":208,"implied_volatility":208,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":38},"ALNT  261016C00085000",29.9,32.1,15.2,62,0.999758,0.000087,-0.000315,0.000213,0.03492,{"contract_symbol":349,"symbol":349,"bid":179,"ask":350,"last":351,"change":179,"changePercent":9,"volume":179,"openInterest":352,"open_interest":352,"iv":213,"implied_volatility":213,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":87},"ALNT  261016P00085000",0.4,1.02,16,-0.003212,0.000721,-0.004374,0.002287,-0.000159,{"strike":359,"call":360,"put":370,"callItm":38,"putItm":87,"isAtm":87},90,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":179,"changePercent":9,"volume":179,"openInterest":316,"open_interest":316,"iv":208,"implied_volatility":208,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":38},"ALNT  261016C00090000",24.2,27.5,19.96,0.997851,0.000647,-0.002357,0.001591,0.036881,{"contract_symbol":371,"symbol":371,"bid":179,"ask":372,"last":373,"change":179,"changePercent":9,"volume":179,"openInterest":374,"open_interest":374,"iv":213,"implied_volatility":213,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":87},"ALNT  261016P00090000",2.4,3.6,10,-0.012729,0.002435,-0.01478,0.007726,-0.000632,{"strike":381,"call":382,"put":393,"callItm":38,"putItm":87,"isAtm":87},95,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":179,"changePercent":9,"volume":179,"openInterest":387,"open_interest":387,"iv":208,"implied_volatility":208,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":38},"ALNT  261016C00095000",19.2,22.5,17,32,0.987953,0.002998,-0.010912,0.007366,0.038449,{"contract_symbol":394,"symbol":394,"bid":179,"ask":395,"last":396,"change":179,"changePercent":9,"volume":179,"openInterest":397,"open_interest":397,"iv":213,"implied_volatility":213,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":87},"ALNT  261016P00095000",2.55,0.98,36,-0.038366,0.006171,-0.037455,0.019579,-0.001917,{"strike":404,"call":405,"put":415,"callItm":38,"putItm":87,"isAtm":87},100,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":179,"changePercent":9,"volume":179,"openInterest":397,"open_interest":397,"iv":208,"implied_volatility":208,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":38},"ALNT  261016C00100000",14.3,17.7,13.01,0.954166,0.009203,-0.033496,0.022612,0.038828,{"contract_symbol":416,"symbol":416,"bid":179,"ask":395,"last":417,"change":179,"changePercent":9,"volume":179,"openInterest":374,"open_interest":374,"iv":213,"implied_volatility":213,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":87},"ALNT  261016P00100000",20.3,-0.091861,0.012214,-0.074138,0.038755,-0.004626,{"strike":424,"call":425,"put":436,"callItm":38,"putItm":87,"isAtm":87},105,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":38},"ALNT  261016C00105000",10.1,13.1,53,0.4428,0.874922,0.019786,-0.071403,0.048408,0.036914,{"contract_symbol":437,"symbol":437,"bid":179,"ask":438,"last":439,"change":179,"changePercent":9,"volume":179,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":87},"ALNT  261016P00105000",2.8,1.89,8,0.4871,-0.145961,0.019994,-0.087321,0.053813,-0.007325,{"strike":448,"call":449,"put":461,"callItm":38,"putItm":87,"isAtm":87},110,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":179,"changePercent":9,"volume":179,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":38},"ALNT  261016C00110000",6.1,9.7,5.4,13,0.4708,0.725647,0.030119,-0.122853,0.07834,0.031326,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":272,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":87},"ALNT  261016P00110000",0.8,3.7,0.5042,-0.28553,0.028671,-0.13415,0.079872,-0.014521,{"strike":472,"call":473,"put":485,"callItm":38,"putItm":87,"isAtm":38},115,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":179,"changePercent":9,"volume":179,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":38},"ALNT  261016C00115000",3.2,6.6,2.5,168,0.4734,0.553185,0.035534,-0.146554,0.092939,0.024342,{"contract_symbol":486,"symbol":486,"bid":487,"ask":308,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":87},"ALNT  261016P00115000",2.35,0.4957,-0.447446,0.033945,-0.153482,0.092959,-0.023034,{"strike":495,"call":496,"put":507,"callItm":87,"putItm":38,"isAtm":87},120,{"contract_symbol":497,"symbol":497,"bid":100,"ask":498,"last":499,"change":179,"changePercent":9,"volume":179,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":87},"ALNT  261016C00120000",4.8,2.65,25,0.491,0.383925,0.033096,-0.146824,0.089776,0.017089,{"contract_symbol":508,"symbol":508,"bid":509,"ask":309,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":38},"ALNT  261016P00120000",5.2,0.5028,-0.612518,0.032406,-0.150763,0.090019,-0.0321,{"strike":517,"call":518,"put":528,"callItm":87,"putItm":38,"isAtm":87},125,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":350,"change":179,"changePercent":9,"volume":179,"openInterest":308,"open_interest":308,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":87},"ALNT  261016C00125000",0.1,3.4,0.5167,0.252971,0.02633,-0.129362,0.075163,0.011336,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":38},"ALNT  261016P00125000",9.1,12.4,0.5144,-0.748131,0.026387,-0.128489,0.07499,-0.040079,{"strike":539,"call":540,"put":549,"callItm":87,"putItm":38,"isAtm":87},130,{"contract_symbol":541,"symbol":541,"bid":179,"ask":542,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":87},"ALNT  261016C00130000",2.75,0.4778,0.128725,0.018708,-0.078601,0.049386,0.005849,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":38},"ALNT  261016P00130000",12.7,16.8,0.4697,-0.875663,0.018576,-0.075427,0.048207,-0.047769,{"strike":560,"call":561,"put":570,"callItm":87,"putItm":38,"isAtm":87},135,{"contract_symbol":562,"symbol":562,"bid":179,"ask":563,"last":487,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":87},"ALNT  261016C00135000",2.2,0.5495,0.095117,0.013098,-0.072786,0.039765,0.004306,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":38},"ALNT  261016P00135000",17.4,21.3,0.383,-0.972609,0.007008,-0.018916,0.014828,-0.054212,{"strike":581,"call":582,"put":589,"callItm":87,"putItm":38,"isAtm":87},140,{"contract_symbol":583,"symbol":583,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":87},"ALNT  261016C00140000",0.050881,0.008097,-0.044996,0.024582,0.002316,{"contract_symbol":590,"symbol":590,"bid":385,"ask":591,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":38},"ALNT  261016P00140000",26.2,-0.991554,0.002554,-0.006893,0.005404,-0.057142,{"strike":598,"call":599,"put":607,"callItm":87,"putItm":38,"isAtm":87},145,{"contract_symbol":600,"symbol":600,"bid":179,"ask":223,"last":601,"change":179,"changePercent":9,"volume":179,"openInterest":209,"open_interest":209,"iv":564,"implied_volatility":564,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":87},"ALNT  261016C00145000",2.22,0.025505,0.004602,-0.025571,0.01397,0.001166,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":38},"ALNT  261016P00145000",27.4,31.2,-0.997752,0.000783,-0.002114,0.001657,-0.059484,{"strike":617,"call":618,"put":625,"callItm":87,"putItm":38,"isAtm":87},150,{"contract_symbol":619,"symbol":619,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":87},"ALNT  261016C00150000",0.012044,0.002426,-0.013481,0.007365,0.000553,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":38},"ALNT  261016P00150000",32.5,36.2,-0.999477,0.000206,-0.000556,0.000436,-0.061619,{"strike":635,"call":636,"put":643,"callItm":87,"putItm":38,"isAtm":87},155,{"contract_symbol":637,"symbol":637,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":87},"ALNT  261016C00155000",0.005385,0.001196,-0.006645,0.003631,0.000248,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":38},"ALNT  261016P00155000",37.5,41.2,-0.999892,0.000047,-0.000127,0.0001,-0.063693,{"strike":653,"call":654,"put":661,"callItm":87,"putItm":38,"isAtm":87},160,{"contract_symbol":655,"symbol":655,"bid":179,"ask":223,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":87},"ALNT  261016C00160000",0.00229,0.000555,-0.003085,0.001685,0.000106,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":38},"ALNT  261016P00160000",42.5,46.2,-0.99998,0.00001,-0.000026,0.00002,-0.065752,"2026-10-02T01:27:49.552170+00:00"]