[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALOY":3,"homepage-market-summary":29,"stock-options-ALOY":173},{"ticker":4,"date":5,"profile":6,"quote":13},"ALOY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"REalloys Inc. Common Stock","Nasdaq",null,"METAL MINING","REalloys Inc is a development-stage company building a North American integrated rare earth to high-performance neodymium iron boron (NdFeB) magnet materials and magnet supply chain focused on meeting the demands of the protected markets of the United States, which includes the U.S. National Defense Stockpiles (NDS), Defense Industrial Base (DIB), Nuclear Industrial Base (NIB), robotics, electric aviation, and critical infrastructure industries. The company operates in a single, integrated rare-earth development and supply chain enterprise focused on building a North American mine-to-magnet supply chain for U.S. Protected Markets.","Boca Raton, FL",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"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},8.12,8.3,8.406,8.07,8.11,0.01,0.12,1299108.310724,13760,8.186,63,1.044,277201.68661287805,11.4,2558,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"status":174,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":725,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},315,10180,0.73,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2029-01-19",840,"290119",[204,216,231,249,269,289,315,342,365,391,416,439,461,481,500,520,539,559,575,594,611,628,647,664,678,691,702,714],{"strike":205,"call":206,"put":213,"callItm":38,"putItm":112,"isAtm":112},1,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":17,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":205,"gamma":210,"theta":210,"vega":210,"rho":212,"in_the_money":38},"ALOY  261016C00001000",6.4,7.9,0,1.5859,0.000384,{"contract_symbol":214,"symbol":214,"bid":210,"ask":72,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":112},"ALOY  261016P00001000",1.5615,{"strike":217,"call":218,"put":227,"callItm":38,"putItm":112,"isAtm":112},2,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":223,"gamma":224,"theta":225,"vega":210,"rho":226,"in_the_money":38},"ALOY  261016C00002000",5.4,6.9,6.1,0.999999,0.000003,-0.000001,0.000767,{"contract_symbol":228,"symbol":228,"bid":210,"ask":72,"last":72,"change":210,"changePercent":9,"volume":210,"openInterest":229,"open_interest":229,"iv":215,"implied_volatility":215,"delta":225,"gamma":230,"theta":210,"vega":210,"rho":210,"in_the_money":112},"ALOY  261016P00002000",4,0.000002,{"strike":232,"call":233,"put":243,"callItm":38,"putItm":112,"isAtm":112},3,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":38},"ALOY  261016C00003000",4.4,5.9,14.2,0.999623,0.000541,-0.000123,0.000022,0.001149,{"contract_symbol":244,"symbol":244,"bid":210,"ask":72,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":225,"in_the_money":112},"ALOY  261016P00003000",-0.000317,0.000467,-0.000103,0.000019,{"strike":229,"call":250,"put":261,"callItm":38,"putItm":112,"isAtm":112},{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":205,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":38},"ALOY  261016C00004000",3.6,4.6,4.3,-6.26,0.992715,0.007984,-0.001821,0.000322,0.001509,{"contract_symbol":262,"symbol":262,"bid":210,"ask":72,"last":263,"change":210,"changePercent":9,"volume":210,"openInterest":217,"open_interest":217,"iv":215,"implied_volatility":215,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":112},"ALOY  261016P00004000",0.67,-0.006639,0.007471,-0.001652,0.000296,-0.000023,{"strike":270,"call":271,"put":281,"callItm":38,"putItm":112,"isAtm":112},5,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":210,"changePercent":9,"volume":210,"openInterest":217,"open_interest":217,"iv":211,"implied_volatility":211,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":38},"ALOY  261016C00005000",2.4,3.9,4.08,0.957686,0.035676,-0.008139,0.001438,0.001767,{"contract_symbol":282,"symbol":282,"bid":210,"ask":126,"last":72,"change":210,"changePercent":9,"volume":210,"openInterest":283,"open_interest":283,"iv":215,"implied_volatility":215,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":112},"ALOY  261016P00005000",217,-0.040358,0.034869,-0.007712,0.001384,-0.000144,{"strike":290,"call":291,"put":303,"callItm":38,"putItm":112,"isAtm":38},6,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":210,"changePercent":9,"volume":210,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":38},"ALOY  261016C00006000",1.8,2.6,2.1,92,1.2245,0.918027,0.077576,-0.01055,0.002414,0.002014,{"contract_symbol":304,"symbol":304,"bid":210,"ask":305,"last":306,"change":307,"changePercent":9,"volume":229,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":112},"ALOY  261016P00006000",0.1,0.07,-0.03,353,1.5075,-0.11884,0.082671,-0.017042,0.003167,-0.000432,{"strike":316,"call":317,"put":329,"callItm":38,"putItm":112,"isAtm":38},7.5,{"contract_symbol":318,"symbol":318,"bid":319,"ask":180,"last":320,"change":53,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":38},"ALOY  261016C00007500",0.8,0.95,8,91,1.2256,0.677662,0.183587,-0.025015,0.005718,0.00169,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":331,"change":333,"changePercent":9,"volume":334,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":112},"ALOY  261016P00007500",0.3,0.5,-0.05,119,975,1.0942,-0.312325,0.202905,-0.022037,0.005642,-0.001127,{"strike":343,"call":344,"put":354,"callItm":112,"putItm":38,"isAtm":38},9,{"contract_symbol":345,"symbol":345,"bid":121,"ask":151,"last":46,"change":19,"changePercent":9,"volume":346,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":112},"ALOY  261016C00009000",68,863,0.9666,0.331449,0.235439,-0.019953,0.005783,0.000918,{"contract_symbol":355,"symbol":355,"bid":319,"ask":356,"last":357,"change":210,"changePercent":9,"volume":210,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":38},"ALOY  261016P00009000",1.55,1.39,1289,0.9649,-0.668956,0.235745,-0.019907,0.00578,-0.002535,{"strike":366,"call":367,"put":380,"callItm":112,"putItm":38,"isAtm":38},10,{"contract_symbol":368,"symbol":368,"bid":305,"ask":369,"last":370,"change":371,"changePercent":9,"volume":372,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":112},"ALOY  261016C00010000",0.2,0.15,0.02,87,1213,1.036,0.18065,0.159246,-0.015503,0.004193,0.000507,{"contract_symbol":381,"symbol":381,"bid":356,"ask":382,"last":383,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":38},"ALOY  261016P00010000",2.3,2.08,636,0.8862,-0.864112,0.154378,-0.010997,0.003477,-0.003446,{"strike":392,"call":393,"put":403,"callItm":112,"putItm":38,"isAtm":112},11,{"contract_symbol":394,"symbol":394,"bid":72,"ask":369,"last":305,"change":395,"changePercent":9,"volume":217,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":112},"ALOY  261016C00011000",0.03,698,1.0603,0.089114,0.095369,-0.009725,0.00257,0.000254,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":408,"changePercent":9,"volume":366,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":38},"ALOY  261016P00011000",2.5,3.4,2.93,-0.12,69,1.0195,-0.920474,0.091064,-0.008585,0.002359,-0.003991,{"strike":417,"call":418,"put":428,"callItm":112,"putItm":38,"isAtm":112},12.5,{"contract_symbol":419,"symbol":419,"bid":210,"ask":305,"last":19,"change":420,"changePercent":9,"volume":366,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":112},"ALOY  261016C00012500",-0.04,199,1.2196,0.046822,0.050334,-0.006791,0.00156,0.000133,{"contract_symbol":429,"symbol":429,"bid":229,"ask":430,"last":431,"change":210,"changePercent":9,"volume":210,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":38},"ALOY  261016P00012500",4.8,3.91,94,1.2628,-0.946381,0.054157,-0.007834,0.001738,-0.004643,{"strike":178,"call":440,"put":449,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":441,"symbol":441,"bid":210,"ask":370,"last":72,"change":210,"changePercent":9,"volume":210,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":112},"ALOY  261016C00014000",232,1.4656,0.04042,0.037199,-0.007247,0.001385,0.000113,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":210,"changePercent":9,"volume":210,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":38},"ALOY  261016P00014000",5.1,6.5,5.55,129,1.4252,-0.964324,0.034547,-0.006365,0.001251,-0.005269,{"strike":462,"call":463,"put":471,"callItm":112,"putItm":38,"isAtm":112},15,{"contract_symbol":464,"symbol":464,"bid":210,"ask":305,"last":105,"change":110,"changePercent":9,"volume":290,"openInterest":465,"open_interest":465,"iv":443,"implied_volatility":443,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":112},"ALOY  261016C00015000",465,0.023505,0.023754,-0.004628,0.000885,0.000066,{"contract_symbol":472,"symbol":472,"bid":452,"ask":473,"last":474,"change":210,"changePercent":9,"volume":210,"openInterest":475,"open_interest":475,"iv":455,"implied_volatility":455,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":38},"ALOY  261016P00015000",7.2,6.65,158,-0.979838,0.021457,-0.003953,0.000777,-0.005696,{"strike":482,"call":483,"put":491,"callItm":112,"putItm":38,"isAtm":112},16,{"contract_symbol":484,"symbol":484,"bid":210,"ask":369,"last":19,"change":210,"changePercent":9,"volume":210,"openInterest":485,"open_interest":485,"iv":443,"implied_volatility":443,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":112},"ALOY  261016C00016000",643,0.013515,0.014818,-0.002887,0.000552,0.000038,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":209,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":455,"implied_volatility":455,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":38},"ALOY  261016P00016000",7.1,8.6,-0.988744,0.013004,-0.002396,0.000471,-0.006105,{"strike":501,"call":502,"put":510,"callItm":112,"putItm":38,"isAtm":112},17.5,{"contract_symbol":503,"symbol":503,"bid":210,"ask":72,"last":53,"change":210,"changePercent":9,"volume":210,"openInterest":504,"open_interest":504,"iv":443,"implied_volatility":443,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":112},"ALOY  261016C00017500",640,0.005813,0.007076,-0.001379,0.000264,0.000017,{"contract_symbol":511,"symbol":511,"bid":494,"ask":512,"last":513,"change":210,"changePercent":9,"volume":210,"openInterest":514,"open_interest":514,"iv":455,"implied_volatility":455,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":38},"ALOY  261016P00017500",10.1,8.92,162,-0.995375,0.005937,-0.001094,0.000215,-0.006699,{"strike":521,"call":522,"put":530,"callItm":112,"putItm":38,"isAtm":112},19,{"contract_symbol":523,"symbol":523,"bid":210,"ask":72,"last":72,"change":210,"changePercent":9,"volume":210,"openInterest":524,"open_interest":524,"iv":443,"implied_volatility":443,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":112},"ALOY  261016C00019000",248,0.002478,0.003296,-0.000642,0.000123,0.000007,{"contract_symbol":531,"symbol":531,"bid":512,"ask":532,"last":533,"change":210,"changePercent":9,"volume":210,"openInterest":270,"open_interest":270,"iv":455,"implied_volatility":455,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":38},"ALOY  261016P00019000",11.6,9.94,-0.998118,0.00264,-0.000486,0.000096,-0.007282,{"strike":540,"call":541,"put":549,"callItm":112,"putItm":38,"isAtm":112},20,{"contract_symbol":542,"symbol":542,"bid":210,"ask":72,"last":371,"change":210,"changePercent":9,"volume":210,"openInterest":543,"open_interest":543,"iv":443,"implied_volatility":443,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":112},"ALOY  261016C00020000",439,0.001402,0.001963,-0.000382,0.000073,0.000004,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":210,"changePercent":9,"volume":210,"openInterest":366,"open_interest":366,"iv":455,"implied_volatility":455,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":38},"ALOY  261016P00020000",11.1,12.6,7.8,-0.998969,0.001524,-0.000281,0.000055,-0.007668,{"strike":52,"call":560,"put":566,"callItm":112,"putItm":38,"isAtm":112},{"contract_symbol":561,"symbol":561,"bid":210,"ask":72,"last":305,"change":210,"changePercent":9,"volume":210,"openInterest":392,"open_interest":392,"iv":443,"implied_volatility":443,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":230,"in_the_money":112},"ALOY  261016C00021000",0.000793,0.001164,-0.000227,0.000043,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":321,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":38},"ALOY  261016P00021000",12.1,13.6,-0.999435,0.000876,-0.000161,0.000032,-0.008053,{"strike":576,"call":577,"put":584,"callItm":112,"putItm":38,"isAtm":112},22,{"contract_symbol":578,"symbol":578,"bid":210,"ask":72,"last":395,"change":210,"changePercent":9,"volume":210,"openInterest":392,"open_interest":392,"iv":443,"implied_volatility":443,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":112},"ALOY  261016C00022000",0.000449,0.000689,-0.000134,0.000026,0.000001,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":210,"changePercent":9,"volume":210,"openInterest":576,"open_interest":576,"iv":455,"implied_volatility":455,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":38},"ALOY  261016P00022000",13.1,14.6,9.52,-0.99969,0.000502,-0.000093,0.000018,-0.008437,{"strike":595,"call":596,"put":602,"callItm":112,"putItm":38,"isAtm":112},23,{"contract_symbol":597,"symbol":597,"bid":210,"ask":151,"last":151,"change":210,"changePercent":9,"volume":210,"openInterest":52,"open_interest":52,"iv":443,"implied_volatility":443,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":583,"in_the_money":112},"ALOY  261016C00023000",0.000255,0.000407,-0.000079,0.000015,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":38},"ALOY  261016P00023000",14.1,15.6,-0.999829,0.000287,-0.000053,0.00001,-0.008821,{"strike":612,"call":613,"put":619,"callItm":112,"putItm":38,"isAtm":112},24,{"contract_symbol":614,"symbol":614,"bid":210,"ask":151,"last":126,"change":210,"changePercent":9,"volume":210,"openInterest":392,"open_interest":392,"iv":443,"implied_volatility":443,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":210,"in_the_money":112},"ALOY  261016C00024000",0.000145,0.00024,-0.000047,0.000009,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":532,"change":210,"changePercent":9,"volume":210,"openInterest":217,"open_interest":217,"iv":455,"implied_volatility":455,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":38},"ALOY  261016P00024000",15.1,16.6,-0.999906,0.000165,-0.00003,0.000006,-0.009205,{"strike":629,"call":630,"put":638,"callItm":112,"putItm":38,"isAtm":112},25,{"contract_symbol":631,"symbol":631,"bid":210,"ask":151,"last":632,"change":210,"changePercent":9,"volume":210,"openInterest":633,"open_interest":633,"iv":443,"implied_volatility":443,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":210,"in_the_money":112},"ALOY  261016C00025000",0.26,70,0.000083,0.000142,-0.000028,0.000005,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":643,"gamma":644,"theta":645,"vega":224,"rho":646,"in_the_money":38},"ALOY  261016P00025000",16.1,17.6,12.7,-0.999948,0.000094,-0.000017,-0.009588,{"strike":648,"call":649,"put":655,"callItm":112,"putItm":38,"isAtm":112},26,{"contract_symbol":650,"symbol":650,"bid":210,"ask":151,"last":651,"change":210,"changePercent":9,"volume":210,"openInterest":205,"open_interest":205,"iv":443,"implied_volatility":443,"delta":652,"gamma":653,"theta":654,"vega":224,"rho":210,"in_the_money":112},"ALOY  261016C00026000",0.14,0.000048,0.000084,-0.000016,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":660,"gamma":661,"theta":662,"vega":230,"rho":663,"in_the_money":38},"ALOY  261016P00026000",17.1,18.6,13.52,-0.999971,0.000054,-0.00001,-0.009972,{"strike":665,"call":666,"put":670,"callItm":112,"putItm":38,"isAtm":112},27,{"contract_symbol":667,"symbol":667,"bid":210,"ask":151,"last":126,"change":210,"changePercent":9,"volume":210,"openInterest":270,"open_interest":270,"iv":443,"implied_volatility":443,"delta":668,"gamma":669,"theta":662,"vega":230,"rho":210,"in_the_money":112},"ALOY  261016C00027000",0.000027,0.00005,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":674,"gamma":675,"theta":676,"vega":583,"rho":677,"in_the_money":38},"ALOY  261016P00027000",18.1,19.6,-0.999984,0.000031,-0.000006,-0.010355,{"strike":679,"call":680,"put":684,"callItm":112,"putItm":38,"isAtm":112},28,{"contract_symbol":681,"symbol":681,"bid":210,"ask":151,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":443,"implied_volatility":443,"delta":682,"gamma":683,"theta":676,"vega":583,"rho":210,"in_the_money":112},"ALOY  261016C00028000",0.000016,0.00003,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":688,"gamma":592,"theta":689,"vega":583,"rho":690,"in_the_money":38},"ALOY  261016P00028000",19.1,20.6,-0.999991,-0.000003,-0.010739,{"strike":692,"call":693,"put":695,"callItm":112,"putItm":38,"isAtm":112},29,{"contract_symbol":694,"symbol":694,"bid":210,"ask":151,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":443,"implied_volatility":443,"delta":618,"gamma":592,"theta":689,"vega":583,"rho":210,"in_the_money":112},"ALOY  261016C00029000",{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":699,"gamma":609,"theta":700,"vega":210,"rho":701,"in_the_money":38},"ALOY  261016P00029000",20.1,21.6,-0.999995,-0.000002,-0.011123,{"strike":703,"call":704,"put":708,"callItm":112,"putItm":38,"isAtm":112},30,{"contract_symbol":705,"symbol":705,"bid":210,"ask":151,"last":126,"change":210,"changePercent":9,"volume":210,"openInterest":706,"open_interest":706,"iv":443,"implied_volatility":443,"delta":637,"gamma":707,"theta":700,"vega":210,"rho":210,"in_the_money":112},"ALOY  261016C00030000",74,0.000011,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":712,"gamma":626,"theta":225,"vega":210,"rho":713,"in_the_money":38},"ALOY  261016P00030000",21.1,22.6,-0.999997,-0.011506,{"strike":715,"call":716,"put":718,"callItm":112,"putItm":38,"isAtm":112},31,{"contract_symbol":717,"symbol":717,"bid":210,"ask":151,"last":332,"change":210,"changePercent":9,"volume":210,"openInterest":366,"open_interest":366,"iv":443,"implied_volatility":443,"delta":224,"gamma":626,"theta":225,"vega":210,"rho":210,"in_the_money":112},"ALOY  261016C00031000",{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":455,"implied_volatility":455,"delta":723,"gamma":548,"theta":225,"vega":210,"rho":724,"in_the_money":38},"ALOY  261016P00031000",22.1,23.6,18.9,-0.999998,-0.01189,"2026-10-02T20:18:09.866192+00:00"]