[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALSN":3,"homepage-market-summary":30,"stock-options-ALSN":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALSN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ALLISON TRANSMISSION HOLDINGS, INC.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Allison Transmission is the largest manufacturer of fully automatic transmissions for medium- and heavy-duty commercial vehicles. Its automatic transmissions allow customers to achieve better fuel and operator efficiency than less expensive manual and automated manual transmissions. Allison serves several end markets, including on- and off-highway equipment and military vehicles. Its on-highway business commands approximately 60% global market share. The company's transmissions can be found in Class 4-8 trucks, buses, and a limited number of large passenger vehicles (heavy-duty pickup trucks and motorhomes). Allison also produces commercial hybrid propulsion systems and is developing fully electric powertrains.","4,000","Indianapolis, IN",{"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},117.97,117.88,119.0799,116.89,116.28,1.69,1.45,741797.497352,18354,117.8325,137.62,15.82,1031201.8484185857,83.9,3659,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"status":175,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":176,"days_to_expiration":179,"iv_index":127,"expiration_iv":127,"kpis":181,"expirations":185,"strikes":203,"updated_at":616,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":127},2,534,0,[186,187,191,195,199],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",50,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",78,"261218",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",141,"270219",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",232,"270521",[204,221,237,254,272,290,309,329,351,376,401,426,450,472,493,510,526,540,554,567,581,593,606],{"strike":205,"call":206,"put":213,"callItm":39,"putItm":113,"isAtm":113},70,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":211,"gamma":184,"theta":184,"vega":184,"rho":212,"in_the_money":39},"ALSN  261016C00070000",44.4,48.2,0.4764,1,0.028662,{"contract_symbol":214,"symbol":214,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":184,"in_the_money":113},"ALSN  261016P00070000",2.15,0.5681,-0.000004,0.000001,-0.000008,0.000004,{"strike":222,"call":223,"put":230,"callItm":39,"putItm":113,"isAtm":113},75,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":227,"gamma":218,"theta":217,"vega":228,"rho":229,"in_the_money":39},"ALSN  261016C00075000",39.9,42.8,0.999998,0.000002,0.030709,{"contract_symbol":231,"symbol":231,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":113},"ALSN  261016P00075000",-0.00005,0.000015,-0.000093,0.000049,-0.000002,{"strike":238,"call":239,"put":247,"callItm":39,"putItm":113,"isAtm":113},80,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":243,"gamma":233,"theta":244,"vega":245,"rho":246,"in_the_money":39},"ALSN  261016C00080000",35,37.5,0.999961,-0.000062,0.000039,0.032755,{"contract_symbol":248,"symbol":248,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":113},"ALSN  261016P00080000",-0.000438,0.000117,-0.000704,0.000371,-0.000022,{"strike":255,"call":256,"put":265,"callItm":39,"putItm":113,"isAtm":113},85,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"ALSN  261016C00085000",30,32.8,0.999548,0.000144,-0.000608,0.000382,0.034782,{"contract_symbol":266,"symbol":266,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":113},"ALSN  261016P00085000",-0.002556,0.000591,-0.003545,0.001866,-0.000126,{"strike":273,"call":274,"put":283,"callItm":39,"putItm":113,"isAtm":113},90,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":39},"ALSN  261016C00090000",25,27.5,0.996791,0.000866,-0.00365,0.002292,0.036694,{"contract_symbol":284,"symbol":284,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":113},"ALSN  261016P00090000",-0.010649,0.002102,-0.012605,0.006637,-0.000529,{"strike":291,"call":292,"put":301,"callItm":39,"putItm":113,"isAtm":113},95,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":39},"ALSN  261016C00095000",20,23.2,0.984795,0.003412,-0.014385,0.009033,0.038148,{"contract_symbol":302,"symbol":302,"bid":184,"ask":303,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":113},"ALSN  261016P00095000",2.2,-0.033453,0.00556,-0.033333,0.017551,-0.001671,{"strike":310,"call":311,"put":320,"callItm":39,"putItm":113,"isAtm":113},100,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"ALSN  261016C00100000",14.5,18.3,0.94872,0.009371,-0.039509,0.024808,0.038397,{"contract_symbol":321,"symbol":321,"bid":184,"ask":322,"last":127,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":216,"implied_volatility":216,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":113},"ALSN  261016P00100000",2.4,8,-0.082861,0.0114,-0.068349,0.035988,-0.00417,{"strike":330,"call":331,"put":341,"callItm":39,"putItm":113,"isAtm":113},105,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"ALSN  261016C00105000",10.3,12.7,0.3963,0.909234,0.017491,-0.051045,0.038523,0.038497,{"contract_symbol":342,"symbol":342,"bid":184,"ask":322,"last":343,"change":184,"changePercent":9,"volume":184,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":113},"ALSN  261016P00105000",0.8,24,0.4827,-0.132861,0.018874,-0.081692,0.050625,-0.006663,{"strike":352,"call":353,"put":365,"callItm":39,"putItm":113,"isAtm":113},110,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":39},"ALSN  261016C00110000",6.9,8.2,7.3,1.2,0.3946,0.776074,0.032157,-0.093011,0.07051,0.033847,{"contract_symbol":366,"symbol":366,"bid":343,"ask":367,"last":368,"change":184,"changePercent":9,"volume":184,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":113},"ALSN  261016P00110000",2.55,1.95,5,0.4405,-0.245526,0.030307,-0.10927,0.074194,-0.01236,{"strike":377,"call":378,"put":389,"callItm":39,"putItm":113,"isAtm":113},115,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"ALSN  261016C00115000",3.6,4.5,3.5,0.3649,0.584107,0.045338,-0.112187,0.091948,0.026139,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":184,"changePercent":9,"volume":184,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":113},"ALSN  261016P00115000",1.9,3.3,4.6,12,0.3464,-0.41296,0.04769,-0.106308,0.091799,-0.02074,{"strike":402,"call":403,"put":414,"callItm":113,"putItm":39,"isAtm":39},120,{"contract_symbol":404,"symbol":404,"bid":405,"ask":322,"last":406,"change":184,"changePercent":9,"volume":184,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":113},"ALSN  261016C00120000",1.35,1.1,19,0.3605,0.355943,0.043851,-0.105873,0.087846,0.016173,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":184,"changePercent":9,"volume":184,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":39},"ALSN  261016P00120000",4.2,6.8,3.35,6,0.3408,-0.653482,0.045933,-0.099128,0.086997,-0.033342,{"strike":427,"call":428,"put":439,"callItm":113,"putItm":39,"isAtm":113},125,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":430,"change":184,"changePercent":9,"volume":184,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":113},"ALSN  261016C00125000",0.1,2.1,219,0.3209,0.146359,0.030322,-0.058002,0.054068,0.006755,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"ALSN  261016P00125000",7.5,11.5,12.5,0.3634,-0.821476,0.030475,-0.07476,0.061538,-0.042994,{"strike":451,"call":452,"put":462,"callItm":113,"putItm":39,"isAtm":113},130,{"contract_symbol":453,"symbol":453,"bid":184,"ask":454,"last":127,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":113},"ALSN  261016C00130000",2.35,204,0.3665,0.074744,0.016341,-0.040783,0.033283,0.00345,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"ALSN  261016P00130000",12.1,15.3,0.3177,-0.95289,0.013132,-0.024622,0.023183,-0.051041,{"strike":473,"call":474,"put":483,"callItm":113,"putItm":39,"isAtm":113},135,{"contract_symbol":475,"symbol":475,"bid":184,"ask":303,"last":127,"change":184,"changePercent":9,"volume":184,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":113},"ALSN  261016C00135000",4,0.4596,0.061976,0.011278,-0.044254,0.028802,0.002841,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"ALSN  261016P00135000",16.9,20.2,0.1918,-0.999921,0.00007,-0.000048,0.000075,-0.055273,{"strike":494,"call":495,"put":503,"callItm":113,"putItm":39,"isAtm":113},140,{"contract_symbol":496,"symbol":496,"bid":184,"ask":215,"last":122,"change":184,"changePercent":9,"volume":184,"openInterest":497,"open_interest":497,"iv":477,"implied_volatility":477,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":113},"ALSN  261016C00140000",18,0.026836,0.005724,-0.022462,0.014619,0.001236,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":507,"gamma":218,"theta":508,"vega":218,"rho":509,"in_the_money":39},"ALSN  261016P00140000",22.7,25.2,-0.999999,-0.000001,-0.057324,{"strike":511,"call":512,"put":520,"callItm":113,"putItm":39,"isAtm":113},145,{"contract_symbol":513,"symbol":513,"bid":184,"ask":215,"last":514,"change":184,"changePercent":9,"volume":184,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":113},"ALSN  261016C00145000",1.11,0.010532,0.002574,-0.0101,0.006574,0.000487,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":525,"in_the_money":39},"ALSN  261016P00145000",27.7,30.2,-1,-0.059372,{"strike":527,"call":528,"put":535,"callItm":113,"putItm":39,"isAtm":113},150,{"contract_symbol":529,"symbol":529,"bid":184,"ask":215,"last":73,"change":184,"changePercent":9,"volume":184,"openInterest":419,"open_interest":419,"iv":477,"implied_volatility":477,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":113},"ALSN  261016C00150000",0.003777,0.001039,-0.004076,0.002653,0.000175,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":539,"in_the_money":39},"ALSN  261016P00150000",31.8,35.2,-0.061419,{"strike":541,"call":542,"put":549,"callItm":113,"putItm":39,"isAtm":113},155,{"contract_symbol":543,"symbol":543,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":477,"implied_volatility":477,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":113},"ALSN  261016C00155000",0.001247,0.000381,-0.001493,0.000972,0.000058,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":553,"in_the_money":39},"ALSN  261016P00155000",36.8,40.2,-0.063466,{"strike":555,"call":556,"put":562,"callItm":113,"putItm":39,"isAtm":113},160,{"contract_symbol":557,"symbol":557,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":477,"implied_volatility":477,"delta":263,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":113},"ALSN  261016C00160000",0.000128,-0.000502,0.000327,0.000018,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":566,"in_the_money":39},"ALSN  261016P00160000",41.8,45.2,-0.065514,{"strike":568,"call":569,"put":576,"callItm":113,"putItm":39,"isAtm":113},165,{"contract_symbol":570,"symbol":570,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":477,"implied_volatility":477,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":113},"ALSN  261016C00165000",0.000109,0.00004,-0.000156,0.000102,0.000005,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":580,"in_the_money":39},"ALSN  261016P00165000",46.8,50.2,-0.067561,{"strike":582,"call":583,"put":588,"callItm":113,"putItm":39,"isAtm":113},170,{"contract_symbol":584,"symbol":584,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":477,"implied_volatility":477,"delta":585,"gamma":586,"theta":587,"vega":585,"rho":218,"in_the_money":113},"ALSN  261016C00170000",0.000029,0.000012,-0.000045,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":592,"in_the_money":39},"ALSN  261016P00170000",51.9,55.2,-0.069608,{"strike":594,"call":595,"put":601,"callItm":113,"putItm":39,"isAtm":113},175,{"contract_symbol":596,"symbol":596,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":477,"implied_volatility":477,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":184,"in_the_money":113},"ALSN  261016C00175000",0.000007,0.000003,-0.000012,0.000008,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":605,"in_the_money":39},"ALSN  261016P00175000",56.9,60.2,-0.071656,{"strike":607,"call":608,"put":611,"callItm":113,"putItm":39,"isAtm":113},180,{"contract_symbol":609,"symbol":609,"bid":184,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":477,"implied_volatility":477,"delta":228,"gamma":218,"theta":610,"vega":228,"rho":184,"in_the_money":113},"ALSN  261016C00180000",-0.000003,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":487,"implied_volatility":487,"delta":524,"gamma":184,"theta":184,"vega":184,"rho":615,"in_the_money":39},"ALSN  261016P00180000",61.9,65.7,-0.073703,"2026-10-01T22:07:59.695669+00:00"]