{"timestamp": "2026-11-11 02:59:01", "data": {"options": [{"option": "ALB261113C00072000", "bid": 21.8, "bid_size": 19.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0098, "theo": 22.954, "change": -4.435, "open": 23.09, "high": 23.09, "low": 22.84, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-11-10T14:43:47", "percent_change": -16.2603, "prev_day_close": 27.2750005722046}, {"option": "ALB261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 34.0, "iv": 2.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ALB261113C00073000", "bid": 20.8, "bid_size": 19.0, "ask": 22.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.01, "theo": 21.9549, "change": -4.485, "open": 22.16, "high": 22.16, "low": 21.84, "tick": "down", "last_trade_price": 21.84, "last_trade_time": "2026-11-10T14:43:47", "percent_change": -17.037, "prev_day_close": 26.3249998092651}, {"option": "ALB261113P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALB261113C00074000", "bid": 19.8, "bid_size": 25.0, "ask": 22.65, "ask_size": 12.0, "iv": 1.6769, "open_interest": 4.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0101, "theo": 20.956, "change": -4.53, "open": 20.82, "high": 20.82, "low": 20.82, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-11-10T12:25:32", "percent_change": -17.8698, "prev_day_close": 25.3499994277954}, {"option": "ALB261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 37.0, "iv": 2.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALB261113C00075000", "bid": 19.05, "bid_size": 24.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0102, "theo": 19.9573, "change": -4.66, "open": 19.82, "high": 19.82, "low": 19.59, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-11-10T13:09:12", "percent_change": -19.2165, "prev_day_close": 24.25}, {"option": "ALB261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.7184, "open_interest": 10.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:32:01", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "ALB261113C00076000", "bid": 17.8, "bid_size": 26.0, "ask": 19.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0007, "rho": 0.0104, "theo": 18.9588, "change": -4.715, "open": 18.66, "high": 18.66, "low": 18.66, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-11-10T13:09:12", "percent_change": -20.1711, "prev_day_close": 23.375}, {"option": "ALB261113P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 29.0, "iv": 2.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALB261113C00077000", "bid": 16.8, "bid_size": 19.0, "ask": 19.15, "ask_size": 8.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.001, "vega": 0.0006, "theta": -0.002, "rho": 0.0105, "theo": 17.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "ALB261113P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 10.0, "iv": 1.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALB261113C00078000", "bid": 15.9, "bid_size": 17.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9968, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0037, "rho": 0.0106, "theo": 16.9632, "change": -4.56, "open": 16.84, "high": 16.84, "low": 16.84, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-11-10T15:00:11", "percent_change": -21.3084, "prev_day_close": 21.3999996185303}, {"option": "ALB261113P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 0.8788, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0058, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T10:33:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALB261113C00079000", "bid": 14.95, "bid_size": 18.0, "ask": 17.1, "ask_size": 10.0, "iv": 1.0142, "open_interest": 1.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0061, "rho": 0.0107, "theo": 15.9664, "change": -4.415, "open": 15.91, "high": 15.91, "low": 15.91, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-11-10T15:00:11", "percent_change": -21.722, "prev_day_close": 20.3249998092651}, {"option": "ALB261113P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0019, "vega": 0.0011, "theta": -0.008, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALB261113C00080000", "bid": 13.8, "bid_size": 23.0, "ask": 15.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0093, "rho": 0.0109, "theo": 14.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "ALB261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.777, "open_interest": 38.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0111, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:12:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALB261113C00081000", "bid": 12.8, "bid_size": 8.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0037, "vega": 0.0021, "theta": -0.0138, "rho": 0.011, "theo": 13.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ALB261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 58.0, "iv": 1.5884, "open_interest": 14.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0037, "vega": 0.0021, "theta": -0.0155, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:02:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALB261113C00082000", "bid": 11.8, "bid_size": 15.0, "ask": 14.25, "ask_size": 8.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0051, "vega": 0.0028, "theta": -0.0201, "rho": 0.0111, "theo": 12.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "ALB261113P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 20.0, "iv": 1.402, "open_interest": 5.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0051, "vega": 0.0028, "theta": -0.0216, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:46:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALB261113C00083000", "bid": 11.05, "bid_size": 24.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.007, "vega": 0.0038, "theta": -0.0287, "rho": 0.0111, "theo": 11.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "ALB261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 7.0, "iv": 0.7017, "open_interest": 6.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.007, "vega": 0.0038, "theta": -0.0301, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:19:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALB261113C00084000", "bid": 9.85, "bid_size": 22.0, "ask": 12.25, "ask_size": 16.0, "iv": 0.755, "open_interest": 6.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0096, "vega": 0.005, "theta": -0.0405, "rho": 0.0112, "theo": 11.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-05T11:16:04", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "ALB261113P00084000", "bid": 0.01, "bid_size": 9.0, "ask": 0.07, "ask_size": 7.0, "iv": 0.6605, "open_interest": 0.0, "volume": 6.0, "delta": -0.0247, "gamma": 0.0096, "vega": 0.005, "theta": -0.0419, "rho": -0.0003, "theo": 0.0551, "change": 0.015, "open": 0.1, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T14:56:46", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "ALB261113C00085000", "bid": 8.85, "bid_size": 28.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.013, "vega": 0.0067, "theta": -0.0566, "rho": 0.0112, "theo": 10.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-11-04T10:40:00", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ALB261113P00085000", "bid": 0.01, "bid_size": 12.0, "ask": 0.18, "ask_size": 18.0, "iv": 0.7018, "open_interest": 583.0, "volume": 130.0, "delta": -0.0348, "gamma": 0.013, "vega": 0.0067, "theta": -0.0578, "rho": -0.0004, "theo": 0.0803, "change": 0.03, "open": 0.09, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T14:02:37", "percent_change": 60.0, "prev_day_close": 0.0499999988824129}, {"option": "ALB261113C00086000", "bid": 7.9, "bid_size": 27.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0175, "vega": 0.0088, "theta": -0.0781, "rho": 0.0111, "theo": 9.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "ALB261113P00086000", "bid": 0.01, "bid_size": 11.0, "ask": 0.29, "ask_size": 13.0, "iv": 0.7033, "open_interest": 3.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0175, "vega": 0.0088, "theta": -0.0792, "rho": -0.0006, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:09:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ALB261113C00087000", "bid": 7.0, "bid_size": 28.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0231, "vega": 0.0114, "theta": -0.1058, "rho": 0.011, "theo": 8.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "ALB261113P00087000", "bid": 0.01, "bid_size": 13.0, "ask": 0.33, "ask_size": 17.0, "iv": 0.656, "open_interest": 4.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0231, "vega": 0.0114, "theta": -0.1069, "rho": -0.0009, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:48:25", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "ALB261113C00088000", "bid": 6.05, "bid_size": 28.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.6901, "open_interest": 2.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0299, "vega": 0.0145, "theta": -0.1404, "rho": 0.0108, "theo": 7.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T12:10:50", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ALB261113P00088000", "bid": 0.01, "bid_size": 19.0, "ask": 0.33, "ask_size": 26.0, "iv": 0.5887, "open_interest": 4.0, "volume": 20.0, "delta": -0.0941, "gamma": 0.0299, "vega": 0.0145, "theta": -0.1414, "rho": -0.0012, "theo": 0.2474, "change": 0.17, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:35:05", "percent_change": 212.5, "prev_day_close": 0.0799999982118606}, {"option": "ALB261113C00089000", "bid": 5.65, "bid_size": 30.0, "ask": 7.35, "ask_size": 14.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0376, "vega": 0.0181, "theta": -0.1814, "rho": 0.0105, "theo": 6.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ALB261113P00089000", "bid": 0.27, "bid_size": 8.0, "ask": 0.42, "ask_size": 4.0, "iv": 0.6337, "open_interest": 4.0, "volume": 7.0, "delta": -0.1277, "gamma": 0.0377, "vega": 0.0181, "theta": -0.1824, "rho": -0.0016, "theo": 0.3552, "change": -0.015, "open": 0.01, "high": 0.48, "low": 0.01, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:59:28", "percent_change": -10.3448, "prev_day_close": 0.145000003278255}, {"option": "ALB261113C00090000", "bid": 5.05, "bid_size": 12.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.6814, "open_interest": 13.0, "volume": 7.0, "delta": 0.8305, "gamma": 0.046, "vega": 0.0218, "theta": -0.227, "rho": 0.0101, "theo": 5.4666, "change": -4.205, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "no_change", "last_trade_price": 5.42, "last_trade_time": "2026-11-10T14:59:55", "percent_change": -43.6883, "prev_day_close": 9.625}, {"option": "ALB261113P00090000", "bid": 0.28, "bid_size": 24.0, "ask": 0.59, "ask_size": 12.0, "iv": 0.601, "open_interest": 93.0, "volume": 52.0, "delta": -0.1697, "gamma": 0.0461, "vega": 0.0219, "theta": -0.2279, "rho": -0.0021, "theo": 0.5029, "change": 0.31, "open": 0.5, "high": 0.78, "low": 0.35, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T15:11:45", "percent_change": 140.909, "prev_day_close": 0.219999998807907}, {"option": "ALB261113C00091000", "bid": 4.15, "bid_size": 94.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.6515, "open_interest": 43.0, "volume": 7.0, "delta": 0.7798, "gamma": 0.0544, "vega": 0.0256, "theta": -0.2738, "rho": 0.0095, "theo": 4.6637, "change": -4.17, "open": 4.63, "high": 4.63, "low": 4.63, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-11-10T14:59:55", "percent_change": -47.3864, "prev_day_close": 8.79999995231628}, {"option": "ALB261113P00091000", "bid": 0.44, "bid_size": 24.0, "ask": 0.87, "ask_size": 13.0, "iv": 0.61, "open_interest": 15.0, "volume": 26.0, "delta": -0.2206, "gamma": 0.0546, "vega": 0.0256, "theta": -0.2749, "rho": -0.0027, "theo": 0.6997, "change": 0.24, "open": 0.56, "high": 0.88, "low": 0.56, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T14:53:07", "percent_change": 54.5454, "prev_day_close": 0.440000012516975}, {"option": "ALB261113C00092000", "bid": 3.65, "bid_size": 24.0, "ask": 4.35, "ask_size": 20.0, "iv": 0.6512, "open_interest": 12.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0622, "vega": 0.0291, "theta": -0.3175, "rho": 0.0088, "theo": 3.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:43:30", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ALB261113P00092000", "bid": 0.78, "bid_size": 5.0, "ask": 1.01, "ask_size": 3.0, "iv": 0.6009, "open_interest": 49.0, "volume": 17.0, "delta": -0.2799, "gamma": 0.0624, "vega": 0.0291, "theta": -0.3188, "rho": -0.0033, "theo": 0.9545, "change": 0.49, "open": 0.66, "high": 1.26, "low": 0.66, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T14:49:50", "percent_change": 98.0, "prev_day_close": 0.499999985098839}, {"option": "ALB261113C00093000", "bid": 3.0, "bid_size": 25.0, "ask": 3.85, "ask_size": 50.0, "iv": 0.6776, "open_interest": 33.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0686, "vega": 0.0319, "theta": -0.3533, "rho": 0.0081, "theo": 3.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-11-05T10:34:03", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ALB261113P00093000", "bid": 1.05, "bid_size": 14.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.6195, "open_interest": 36.0, "volume": 11.0, "delta": -0.3464, "gamma": 0.0689, "vega": 0.0319, "theta": -0.3549, "rho": -0.0039, "theo": 1.2754, "change": 0.765, "open": 0.92, "high": 1.61, "low": 0.92, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-10T14:28:19", "percent_change": 118.605, "prev_day_close": 0.645000010728836}, {"option": "ALB261113C00094000", "bid": 2.41, "bid_size": 26.0, "ask": 2.88, "ask_size": 25.0, "iv": 0.6205, "open_interest": 67.0, "volume": 13.0, "delta": 0.583, "gamma": 0.073, "vega": 0.0337, "theta": -0.3769, "rho": 0.0072, "theo": 2.6322, "change": -3.225, "open": 2.5, "high": 2.73, "low": 2.37, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T15:56:56", "percent_change": -54.4304, "prev_day_close": 5.92499995231628}, {"option": "ALB261113P00094000", "bid": 1.35, "bid_size": 16.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.6038, "open_interest": 58.0, "volume": 7.0, "delta": -0.4181, "gamma": 0.0733, "vega": 0.0337, "theta": -0.3788, "rho": -0.0046, "theo": 1.6686, "change": 1.1, "open": 1.75, "high": 1.81, "low": 1.75, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-10T14:24:24", "percent_change": 154.93, "prev_day_close": 0.709999978542328}, {"option": "ALB261113C00095000", "bid": 1.88, "bid_size": 26.0, "ask": 2.51, "ask_size": 62.0, "iv": 0.6418, "open_interest": 42.0, "volume": 65.0, "delta": 0.5089, "gamma": 0.0749, "vega": 0.0344, "theta": -0.3853, "rho": 0.0063, "theo": 2.1008, "change": -3.45, "open": 3.14, "high": 3.14, "low": 1.92, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T15:38:55", "percent_change": -62.1622, "prev_day_close": 5.54999995231628}, {"option": "ALB261113P00095000", "bid": 1.89, "bid_size": 20.0, "ask": 2.34, "ask_size": 32.0, "iv": 0.6077, "open_interest": 635.0, "volume": 12.0, "delta": -0.4927, "gamma": 0.0753, "vega": 0.0344, "theta": -0.3875, "rho": -0.0052, "theo": 2.1381, "change": 1.285, "open": 1.95, "high": 2.4, "low": 1.71, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T15:07:36", "percent_change": 138.919, "prev_day_close": 0.924999982118606}, {"option": "ALB261113C00096000", "bid": 1.52, "bid_size": 7.0, "ask": 1.74, "ask_size": 8.0, "iv": 0.608, "open_interest": 27.0, "volume": 18.0, "delta": 0.4347, "gamma": 0.0741, "vega": 0.034, "theta": -0.3776, "rho": 0.0054, "theo": 1.6464, "change": -3.25, "open": 2.3, "high": 2.3, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T15:39:47", "percent_change": -67.7083, "prev_day_close": 4.79999995231628}, {"option": "ALB261113P00096000", "bid": 2.42, "bid_size": 16.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.6349, "open_interest": 35.0, "volume": 15.0, "delta": -0.5673, "gamma": 0.0745, "vega": 0.0339, "theta": -0.3799, "rho": -0.0058, "theo": 2.6849, "change": 1.275, "open": 2.47, "high": 3.0, "low": 2.47, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:50:35", "percent_change": 104.082, "prev_day_close": 1.22499996423721}, {"option": "ALB261113C00097000", "bid": 1.03, "bid_size": 31.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.6267, "open_interest": 12.0, "volume": 6.0, "delta": 0.3633, "gamma": 0.0707, "vega": 0.0324, "theta": -0.3551, "rho": 0.0045, "theo": 1.2671, "change": -2.675, "open": 1.88, "high": 1.88, "low": 1.29, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:14:51", "percent_change": -66.4596, "prev_day_close": 4.02499985694885}, {"option": "ALB261113P00097000", "bid": 2.95, "bid_size": 29.0, "ask": 3.65, "ask_size": 21.0, "iv": 0.6097, "open_interest": 32.0, "volume": 10.0, "delta": -0.6391, "gamma": 0.0712, "vega": 0.0323, "theta": -0.3574, "rho": -0.0062, "theo": 3.3073, "change": 2.17, "open": 3.59, "high": 3.74, "low": 3.59, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T13:16:07", "percent_change": 141.83, "prev_day_close": 1.53000003099442}, {"option": "ALB261113C00098000", "bid": 0.86, "bid_size": 13.0, "ask": 1.14, "ask_size": 21.0, "iv": 0.6241, "open_interest": 30.0, "volume": 32.0, "delta": 0.2971, "gamma": 0.0652, "vega": 0.0299, "theta": -0.321, "rho": 0.0037, "theo": 0.9583, "change": -2.54, "open": 1.0, "high": 1.09, "low": 0.9, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T15:38:55", "percent_change": -72.5714, "prev_day_close": 3.5}, {"option": "ALB261113P00098000", "bid": 3.55, "bid_size": 13.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.6032, "open_interest": 37.0, "volume": 3.0, "delta": -0.7057, "gamma": 0.0656, "vega": 0.0297, "theta": -0.323, "rho": -0.0064, "theo": 4.0006, "change": 2.47, "open": 3.91, "high": 4.4, "low": 3.91, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T14:53:00", "percent_change": 127.979, "prev_day_close": 1.9300000667572}, {"option": "ALB261113C00099000", "bid": 0.64, "bid_size": 13.0, "ask": 0.82, "ask_size": 13.0, "iv": 0.619, "open_interest": 58.0, "volume": 11.0, "delta": 0.2379, "gamma": 0.0582, "vega": 0.0268, "theta": -0.2795, "rho": 0.003, "theo": 0.7129, "change": -2.225, "open": 1.25, "high": 1.25, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T15:30:13", "percent_change": -75.2961, "prev_day_close": 2.95500004291534}, {"option": "ALB261113P00099000", "bid": 3.95, "bid_size": 50.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.6744, "open_interest": 19.0, "volume": 2.0, "delta": -0.7653, "gamma": 0.0586, "vega": 0.0264, "theta": -0.281, "rho": -0.0065, "theo": 4.7578, "change": 2.705, "open": 4.33, "high": 5.03, "low": 4.33, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-10T10:50:52", "percent_change": 116.344, "prev_day_close": 2.32499992847443}, {"option": "ALB261113C00100000", "bid": 0.45, "bid_size": 19.0, "ask": 0.63, "ask_size": 29.0, "iv": 0.6218, "open_interest": 168.0, "volume": 59.0, "delta": 0.1868, "gamma": 0.0504, "vega": 0.0232, "theta": -0.2352, "rho": 0.0023, "theo": 0.5226, "change": -1.785, "open": 0.81, "high": 1.24, "low": 0.48, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T15:49:17", "percent_change": -73.0061, "prev_day_close": 2.44500005245209}, {"option": "ALB261113P00100000", "bid": 4.7, "bid_size": 75.0, "ask": 6.75, "ask_size": 20.0, "iv": 0.6795, "open_interest": 49.0, "volume": 6.0, "delta": -0.8167, "gamma": 0.0507, "vega": 0.0228, "theta": -0.2361, "rho": -0.0064, "theo": 5.5702, "change": 2.91, "open": 5.12, "high": 5.75, "low": 4.45, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T10:49:14", "percent_change": 102.465, "prev_day_close": 2.8400000333786}, {"option": "ALB261113C00101000", "bid": 0.29, "bid_size": 23.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.6127, "open_interest": 530.0, "volume": 123.0, "delta": 0.1441, "gamma": 0.0424, "vega": 0.0196, "theta": -0.1918, "rho": 0.0018, "theo": 0.3782, "change": -1.545, "open": 0.5, "high": 0.78, "low": 0.29, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T13:39:04", "percent_change": -80.2597, "prev_day_close": 1.92500001192093}, {"option": "ALB261113P00101000", "bid": 5.9, "bid_size": 11.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.6531, "open_interest": 13.0, "volume": 2.0, "delta": -0.8597, "gamma": 0.0426, "vega": 0.0191, "theta": -0.1922, "rho": -0.0062, "theo": 6.4288, "change": 3.47, "open": 6.75, "high": 6.92, "low": 6.75, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T15:09:03", "percent_change": 100.58, "prev_day_close": 3.45000004768372}, {"option": "ALB261113C00102000", "bid": 0.22, "bid_size": 15.0, "ask": 0.33, "ask_size": 15.0, "iv": 0.623, "open_interest": 62.0, "volume": 25.0, "delta": 0.1094, "gamma": 0.0348, "vega": 0.0162, "theta": -0.1523, "rho": 0.0014, "theo": 0.2708, "change": -1.31, "open": 0.52, "high": 0.52, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T13:40:14", "percent_change": -84.5161, "prev_day_close": 1.55000001192093}, {"option": "ALB261113P00102000", "bid": 6.5, "bid_size": 30.0, "ask": 8.45, "ask_size": 13.0, "iv": 0.7075, "open_interest": 3.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0349, "vega": 0.0156, "theta": -0.1521, "rho": -0.0058, "theo": 7.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T14:45:17", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ALB261113C00103000", "bid": 0.15, "bid_size": 24.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.6305, "open_interest": 62.0, "volume": 10.0, "delta": 0.082, "gamma": 0.0279, "vega": 0.0131, "theta": -0.1181, "rho": 0.001, "theo": 0.1924, "change": -1.145, "open": 0.45, "high": 0.49, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:42:07", "percent_change": -88.417, "prev_day_close": 1.2950000166893}, {"option": "ALB261113P00103000", "bid": 7.4, "bid_size": 14.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.7287, "open_interest": 11.0, "volume": 10.0, "delta": -0.922, "gamma": 0.028, "vega": 0.0124, "theta": -0.1174, "rho": -0.0054, "theo": 8.2489, "change": 3.37, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "no_change", "last_trade_price": 8.42, "last_trade_time": "2026-11-10T15:21:00", "percent_change": 66.7327, "prev_day_close": 5.04999995231628}, {"option": "ALB261113C00104000", "bid": 0.1, "bid_size": 12.0, "ask": 0.18, "ask_size": 26.0, "iv": 0.6338, "open_interest": 71.0, "volume": 47.0, "delta": 0.0608, "gamma": 0.022, "vega": 0.0104, "theta": -0.0899, "rho": 0.0008, "theo": 0.1359, "change": -0.955, "open": 0.5, "high": 0.5, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:20:18", "percent_change": -90.5213, "prev_day_close": 1.05499997735024}, {"option": "ALB261113P00104000", "bid": 8.6, "bid_size": 8.0, "ask": 10.35, "ask_size": 11.0, "iv": 0.8344, "open_interest": 8.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0221, "vega": 0.01, "theta": -0.0885, "rho": -0.0049, "theo": 9.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T15:21:43", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "ALB261113C00105000", "bid": 0.05, "bid_size": 10.0, "ask": 0.32, "ask_size": 11.0, "iv": 0.7275, "open_interest": 160.0, "volume": 10.0, "delta": 0.0447, "gamma": 0.0171, "vega": 0.0082, "theta": -0.0674, "rho": 0.0006, "theo": 0.0956, "change": -0.65, "open": 0.4, "high": 0.4, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T13:52:28", "percent_change": -87.8378, "prev_day_close": 0.739999979734421}, {"option": "ALB261113P00105000", "bid": 9.3, "bid_size": 14.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.7763, "open_interest": 79.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0173, "vega": 0.0076, "theta": -0.0651, "rho": -0.0047, "theo": 10.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:53:45", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ALB261113C00106000", "bid": 0.04, "bid_size": 27.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.6467, "open_interest": 78.0, "volume": 18.0, "delta": 0.0327, "gamma": 0.0131, "vega": 0.0063, "theta": -0.05, "rho": 0.0004, "theo": 0.0672, "change": -0.425, "open": 0.25, "high": 0.25, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T12:00:26", "percent_change": -82.5243, "prev_day_close": 0.515000000596046}, {"option": "ALB261113P00106000", "bid": 10.3, "bid_size": 10.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0134, "vega": 0.0057, "theta": -0.0472, "rho": -0.0042, "theo": 11.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "ALB261113C00107000", "bid": 0.01, "bid_size": 12.0, "ask": 0.09, "ask_size": 14.0, "iv": 0.6552, "open_interest": 207.0, "volume": 1.0, "delta": 0.0238, "gamma": 0.0099, "vega": 0.0049, "theta": -0.0368, "rho": 0.0003, "theo": 0.0472, "change": -0.36, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:54:36", "percent_change": -87.8049, "prev_day_close": 0.409999996423721}, {"option": "ALB261113P00107000", "bid": 11.25, "bid_size": 7.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.8616, "open_interest": 2.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0102, "vega": 0.004, "theta": -0.0342, "rho": -0.0032, "theo": 12.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-27T13:40:08", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ALB261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.6976, "open_interest": 42.0, "volume": 1.0, "delta": 0.0173, "gamma": 0.0075, "vega": 0.0037, "theta": -0.0269, "rho": 0.0002, "theo": 0.0333, "change": -0.26, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -83.871, "prev_day_close": 0.310000002384186}, {"option": "ALB261113P00108000", "bid": 12.25, "bid_size": 11.0, "ask": 14.25, "ask_size": 11.0, "iv": 0.8883, "open_interest": 1.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0076, "vega": 0.0027, "theta": -0.0252, "rho": -0.0022, "theo": 13.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T09:53:05", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ALB261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.6291, "open_interest": 40.0, "volume": 3.0, "delta": 0.0126, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0196, "rho": 0.0002, "theo": 0.0235, "change": -0.255, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:31:25", "percent_change": -80.9524, "prev_day_close": 0.314999997615814}, {"option": "ALB261113P00109000", "bid": 13.25, "bid_size": 15.0, "ask": 15.25, "ask_size": 11.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0055, "vega": 0.002, "theta": -0.0191, "rho": -0.0014, "theo": 14.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ALB261113C00110000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6889, "open_interest": 338.0, "volume": 9.0, "delta": 0.0092, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0143, "rho": 0.0001, "theo": 0.0167, "change": -0.125, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:59:46", "percent_change": -86.2069, "prev_day_close": 0.145000003278255}, {"option": "ALB261113P00110000", "bid": 14.25, "bid_size": 11.0, "ask": 16.25, "ask_size": 12.0, "iv": 0.9857, "open_interest": 40.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0156, "rho": -0.0012, "theo": 15.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-11-04T10:49:09", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ALB261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 48.0, "iv": 1.5951, "open_interest": 8.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0105, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:23:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB261113P00111000", "bid": 15.25, "bid_size": 15.0, "ask": 17.25, "ask_size": 12.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0135, "rho": -0.0006, "theo": 16.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALB261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 7.0, "iv": 0.8834, "open_interest": 34.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0077, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T15:21:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB261113P00112000", "bid": 16.25, "bid_size": 17.0, "ask": 18.25, "ask_size": 11.0, "iv": 1.0796, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0124, "rho": -0.0006, "theo": 17.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-10-13T10:19:35", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "ALB261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 17.0, "iv": 0.8713, "open_interest": 7.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0018, "vega": 0.001, "theta": -0.0057, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:37:32", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ALB261113P00113000", "bid": 17.25, "bid_size": 8.0, "ask": 19.25, "ask_size": 5.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0118, "rho": -0.0002, "theo": 18.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T14:57:20", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "ALB261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 99.0, "iv": 1.6543, "open_interest": 41.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:55:38", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "ALB261113P00114000", "bid": 18.2, "bid_size": 14.0, "ask": 20.25, "ask_size": 11.0, "iv": 1.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0115, "rho": -0.0002, "theo": 19.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-10-30T15:54:46", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ALB261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7492, "open_interest": 85.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.001, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0035, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:41:49", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "ALB261113P00115000", "bid": 19.2, "bid_size": 14.0, "ask": 21.25, "ask_size": 10.0, "iv": 1.1815, "open_interest": 4.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 20.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-11-09T11:48:25", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "ALB261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 1.5374, "open_interest": 7.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-14T15:32:39", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "ALB261113P00116000", "bid": 20.2, "bid_size": 15.0, "ask": 22.25, "ask_size": 11.0, "iv": 1.2241, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 21.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-12T12:03:14", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ALB261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 65.0, "iv": 1.9337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T10:27:54", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "ALB261113P00117000", "bid": 21.2, "bid_size": 8.0, "ask": 23.95, "ask_size": 8.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 22.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "ALB261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 1.9871, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T11:08:24", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ALB261113P00118000", "bid": 22.2, "bid_size": 8.0, "ask": 24.25, "ask_size": 8.0, "iv": 1.3076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 23.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ALB261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 38.0, "iv": 2.0395, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:59:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALB261113P00119000", "bid": 23.2, "bid_size": 8.0, "ask": 25.25, "ask_size": 8.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 24.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "ALB261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.0596, "open_interest": 31.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:27:55", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ALB261113P00120000", "bid": 24.2, "bid_size": 8.0, "ask": 26.25, "ask_size": 8.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 25.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-10-30T14:25:30", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ALB261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB261113P00121000", "bid": 25.2, "bid_size": 16.0, "ask": 27.25, "ask_size": 11.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 26.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "ALB261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ALB261113P00122000", "bid": 26.2, "bid_size": 14.0, "ask": 28.25, "ask_size": 11.0, "iv": 1.4678, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 27.09, "change": 3.845, "open": 26.72, "high": 26.72, "low": 26.72, "tick": "up", "last_trade_price": 26.72, "last_trade_time": "2026-11-10T11:03:38", "percent_change": 16.8087, "prev_day_close": 22.875}, {"option": "ALB261113C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 2.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ALB261113P00123000", "bid": 27.2, "bid_size": 8.0, "ask": 29.25, "ask_size": 8.0, "iv": 1.5066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 28.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-10-29T10:15:08", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ALB261113C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 47.0, "iv": 2.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ALB261113P00124000", "bid": 28.2, "bid_size": 15.0, "ask": 30.25, "ask_size": 11.0, "iv": 1.5449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 29.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "ALB261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 2.3377, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T11:30:03", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "ALB261113P00125000", "bid": 29.15, "bid_size": 10.0, "ask": 31.95, "ask_size": 8.0, "iv": 1.9498, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 30.09, "change": 4.65, "open": 30.47, "high": 30.47, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-10T14:02:22", "percent_change": 18.0233, "prev_day_close": 25.8000001907349}, {"option": "ALB261113C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.9695, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:19:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ALB261113P00126000", "bid": 30.55, "bid_size": 7.0, "ask": 32.25, "ask_size": 8.0, "iv": 1.8486, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 31.09, "change": 4.695, "open": 31.39, "high": 31.42, "low": 31.39, "tick": "up", "last_trade_price": 31.42, "last_trade_time": "2026-11-10T14:02:22", "percent_change": 17.5678, "prev_day_close": 26.7250003814697}, {"option": "ALB261113C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 67.0, "iv": 2.4314, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:33:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ALB261113P00127000", "bid": 31.2, "bid_size": 14.0, "ask": 33.9, "ask_size": 11.0, "iv": 2.0346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 32.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ALB261113C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 2.4774, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:30:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ALB261113P00128000", "bid": 32.0, "bid_size": 8.0, "ask": 34.95, "ask_size": 8.0, "iv": 2.0061, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 33.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "ALB261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.169, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T10:16:49", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ALB261113P00130000", "bid": 34.2, "bid_size": 8.0, "ask": 36.25, "ask_size": 8.0, "iv": 1.7648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 35.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "ALB261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 2.7827, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:31:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ALB261113P00135000", "bid": 39.2, "bid_size": 8.0, "ask": 41.2, "ask_size": 8.0, "iv": 1.8864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 40.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "ALB261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.9857, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T10:19:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALB261113P00140000", "bid": 44.2, "bid_size": 14.0, "ask": 46.95, "ask_size": 11.0, "iv": 2.5629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 45.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.99, "last_trade_time": "2026-10-28T10:39:38", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "ALB261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 8.0, "iv": 2.2958, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:40:38", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ALB261113P00145000", "bid": 49.45, "bid_size": 8.0, "ask": 51.95, "ask_size": 11.0, "iv": 2.8595, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 50.09, "change": 5.125, "open": 50.82, "high": 50.9, "low": 50.82, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-11-10T14:00:39", "percent_change": 11.1961, "prev_day_close": 45.7749996185303}, {"option": "ALB261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.3598, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:49:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALB261113P00150000", "bid": 54.45, "bid_size": 11.0, "ask": 56.15, "ask_size": 11.0, "iv": 2.548, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 55.09, "change": 5.35, "open": 54.2, "high": 56.1, "low": 54.2, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-10T14:01:58", "percent_change": 10.5419, "prev_day_close": 50.75}, {"option": "ALB261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.5332, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:43:11", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ALB261113P00155000", "bid": 59.6, "bid_size": 8.0, "ask": 61.15, "ask_size": 8.0, "iv": 2.816, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 60.09, "change": 5.29, "open": 59.11, "high": 61.09, "low": 59.11, "tick": "up", "last_trade_price": 61.09, "last_trade_time": "2026-11-10T14:01:58", "percent_change": 9.48029, "prev_day_close": 55.7999992370606}, {"option": "ALB261120C00060000", "bid": 33.85, "bid_size": 56.0, "ask": 36.2, "ask_size": 53.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0007, "rho": 0.0196, "theo": 35.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ALB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 101.0, "iv": 1.9149, "open_interest": 7.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0052, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T10:23:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALB261120C00065000", "bid": 28.85, "bid_size": 51.0, "ask": 31.25, "ask_size": 50.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0022, "theta": -0.0044, "rho": 0.0212, "theo": 30.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "ALB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 65.0, "iv": 1.2172, "open_interest": 5.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.001, "vega": 0.0022, "theta": -0.0082, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T12:32:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALB261120C00070000", "bid": 23.9, "bid_size": 300.0, "ask": 26.25, "ask_size": 250.0, "iv": 0.8564, "open_interest": 120.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0019, "vega": 0.0039, "theta": -0.0103, "rho": 0.0227, "theo": 25.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.63, "last_trade_time": "2026-10-15T10:29:46", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ALB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 237.0, "iv": 1.0154, "open_interest": 7.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0019, "vega": 0.0039, "theta": -0.0135, "rho": -0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:13:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALB261120C00075000", "bid": 18.9, "bid_size": 84.0, "ask": 21.3, "ask_size": 80.0, "iv": 0.7106, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0042, "vega": 0.0073, "theta": -0.0207, "rho": 0.024, "theo": 20.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-09-24T11:46:17", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "ALB261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.7027, "open_interest": 811.0, "volume": 10.0, "delta": -0.0191, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0234, "rho": -0.0006, "theo": 0.0775, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:48:45", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "ALB261120C00080000", "bid": 14.05, "bid_size": 327.0, "ask": 16.45, "ask_size": 266.0, "iv": 0.6542, "open_interest": 1099.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0094, "vega": 0.0148, "theta": -0.0416, "rho": 0.0248, "theo": 15.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T11:13:15", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "ALB261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 8.0, "iv": 0.6294, "open_interest": 152.0, "volume": 39.0, "delta": -0.0445, "gamma": 0.0095, "vega": 0.0149, "theta": -0.0436, "rho": -0.0013, "theo": 0.182, "change": 0.145, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T15:30:19", "percent_change": 223.077, "prev_day_close": 0.0649999985471368}, {"option": "ALB261120C00084000", "bid": 10.35, "bid_size": 85.0, "ask": 12.5, "ask_size": 37.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0182, "vega": 0.0266, "theta": -0.0744, "rho": 0.0245, "theo": 11.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T12:08:39", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "ALB261120P00084000", "bid": 0.33, "bid_size": 7.0, "ask": 0.67, "ask_size": 18.0, "iv": 0.6162, "open_interest": 72.0, "volume": 5.0, "delta": -0.095, "gamma": 0.0182, "vega": 0.0267, "theta": -0.076, "rho": -0.0028, "theo": 0.4201, "change": -0.01, "open": 0.34, "high": 0.44, "low": 0.34, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T11:52:52", "percent_change": -2.22222, "prev_day_close": 0.450000012293458}, {"option": "ALB261120C00085000", "bid": 9.45, "bid_size": 158.0, "ask": 11.9, "ask_size": 173.0, "iv": 0.6181, "open_interest": 15.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0211, "vega": 0.0306, "theta": -0.0856, "rho": 0.0242, "theo": 10.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T13:08:07", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ALB261120P00085000", "bid": 0.45, "bid_size": 1.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.581, "open_interest": 334.0, "volume": 4.0, "delta": -0.115, "gamma": 0.0212, "vega": 0.0306, "theta": -0.0872, "rho": -0.0034, "theo": 0.5261, "change": 0.195, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T12:32:03", "percent_change": 45.8824, "prev_day_close": 0.424999989569187}, {"option": "ALB261120C00086000", "bid": 8.7, "bid_size": 151.0, "ask": 11.05, "ask_size": 138.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0242, "vega": 0.0348, "theta": -0.0979, "rho": 0.0237, "theo": 9.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "ALB261120P00086000", "bid": 0.4, "bid_size": 118.0, "ask": 1.25, "ask_size": 398.0, "iv": 0.6233, "open_interest": 83.0, "volume": 35.0, "delta": -0.1388, "gamma": 0.0243, "vega": 0.0349, "theta": -0.0994, "rho": -0.004, "theo": 0.6592, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:37:41", "percent_change": 23.8095, "prev_day_close": 0.525000000372529}, {"option": "ALB261120C00087000", "bid": 7.7, "bid_size": 164.0, "ask": 10.2, "ask_size": 136.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0274, "vega": 0.0392, "theta": -0.1108, "rho": 0.0232, "theo": 8.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "ALB261120P00087000", "bid": 0.48, "bid_size": 154.0, "ask": 1.28, "ask_size": 103.0, "iv": 0.5889, "open_interest": 26.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0275, "vega": 0.0393, "theta": -0.1123, "rho": -0.0047, "theo": 0.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T12:09:59", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ALB261120C00088000", "bid": 6.95, "bid_size": 161.0, "ask": 9.45, "ask_size": 137.0, "iv": 0.6049, "open_interest": 2.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0306, "vega": 0.0436, "theta": -0.1239, "rho": 0.0224, "theo": 8.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-30T14:51:21", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALB261120P00088000", "bid": 0.8, "bid_size": 9.0, "ask": 1.8, "ask_size": 351.0, "iv": 0.6346, "open_interest": 32.0, "volume": 48.0, "delta": -0.197, "gamma": 0.0307, "vega": 0.0437, "theta": -0.1254, "rho": -0.0057, "theo": 1.0219, "change": 0.405, "open": 1.05, "high": 1.17, "low": 1.05, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T15:30:19", "percent_change": 60.9023, "prev_day_close": 0.66499999165535}, {"option": "ALB261120C00089000", "bid": 6.25, "bid_size": 157.0, "ask": 8.35, "ask_size": 123.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0337, "vega": 0.0479, "theta": -0.1366, "rho": 0.0216, "theo": 7.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "ALB261120P00089000", "bid": 0.96, "bid_size": 83.0, "ask": 2.33, "ask_size": 175.0, "iv": 0.6503, "open_interest": 31.0, "volume": 3.0, "delta": -0.2311, "gamma": 0.0338, "vega": 0.048, "theta": -0.138, "rho": -0.0065, "theo": 1.2572, "change": 0.595, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:50:32", "percent_change": 73.913, "prev_day_close": 0.804999977350235}, {"option": "ALB261120C00090000", "bid": 6.2, "bid_size": 20.0, "ask": 7.35, "ask_size": 186.0, "iv": 0.6101, "open_interest": 32.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0365, "vega": 0.0518, "theta": -0.1484, "rho": 0.0207, "theo": 6.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T11:54:10", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "ALB261120P00090000", "bid": 1.27, "bid_size": 38.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.5517, "open_interest": 518.0, "volume": 39.0, "delta": -0.2681, "gamma": 0.0367, "vega": 0.0519, "theta": -0.1498, "rho": -0.0074, "theo": 1.531, "change": 0.72, "open": 1.3, "high": 1.75, "low": 1.3, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T15:47:48", "percent_change": 92.3077, "prev_day_close": 0.780000001192093}, {"option": "ALB261120C00091000", "bid": 5.4, "bid_size": 70.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.5726, "open_interest": 6.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.039, "vega": 0.0553, "theta": -0.1589, "rho": 0.0197, "theo": 5.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-03T10:56:00", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "ALB261120P00091000", "bid": 1.56, "bid_size": 10.0, "ask": 2.75, "ask_size": 320.0, "iv": 0.625, "open_interest": 12.0, "volume": 40.0, "delta": -0.3075, "gamma": 0.0392, "vega": 0.0553, "theta": -0.1601, "rho": -0.0086, "theo": 1.8452, "change": 0.9, "open": 1.35, "high": 2.0, "low": 1.35, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-10T15:47:48", "percent_change": 92.7835, "prev_day_close": 0.969999969005585}, {"option": "ALB261120C00092000", "bid": 4.9, "bid_size": 21.0, "ask": 5.85, "ask_size": 142.0, "iv": 0.5918, "open_interest": 35.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0412, "vega": 0.0582, "theta": -0.1675, "rho": 0.0186, "theo": 5.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-11-06T10:10:17", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "ALB261120P00092000", "bid": 1.76, "bid_size": 51.0, "ask": 4.2, "ask_size": 239.0, "iv": 0.7008, "open_interest": 16.0, "volume": 2.0, "delta": -0.3491, "gamma": 0.0414, "vega": 0.0582, "theta": -0.1687, "rho": -0.0095, "theo": 2.2013, "change": 0.505, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T09:32:51", "percent_change": 43.7229, "prev_day_close": 1.15500000119209}, {"option": "ALB261120C00093000", "bid": 4.2, "bid_size": 112.0, "ask": 5.3, "ask_size": 149.0, "iv": 0.5859, "open_interest": 47.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0428, "vega": 0.0604, "theta": -0.1742, "rho": 0.0175, "theo": 4.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-04T09:41:03", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ALB261120P00093000", "bid": 2.1, "bid_size": 57.0, "ask": 2.76, "ask_size": 1.0, "iv": 0.539, "open_interest": 20.0, "volume": 10.0, "delta": -0.3921, "gamma": 0.0431, "vega": 0.0604, "theta": -0.1753, "rho": -0.0104, "theo": 2.6005, "change": 1.235, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T11:21:09", "percent_change": 85.4671, "prev_day_close": 1.44499999284744}, {"option": "ALB261120C00094000", "bid": 3.7, "bid_size": 88.0, "ask": 4.7, "ask_size": 154.0, "iv": 0.5854, "open_interest": 42.0, "volume": 2.0, "delta": 0.5656, "gamma": 0.044, "vega": 0.0619, "theta": -0.1785, "rho": 0.0163, "theo": 4.0812, "change": -3.13, "open": 5.1, "high": 5.1, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-10T12:50:14", "percent_change": -44.0845, "prev_day_close": 7.09999990463257}, {"option": "ALB261120P00094000", "bid": 2.66, "bid_size": 25.0, "ask": 4.7, "ask_size": 523.0, "iv": 0.6688, "open_interest": 279.0, "volume": 6.0, "delta": -0.4363, "gamma": 0.0442, "vega": 0.0619, "theta": -0.1796, "rho": -0.0118, "theo": 3.0447, "change": 1.525, "open": 3.1, "high": 3.15, "low": 3.1, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:31:01", "percent_change": 93.8462, "prev_day_close": 1.625}, {"option": "ALB261120C00095000", "bid": 3.3, "bid_size": 19.0, "ask": 4.05, "ask_size": 207.0, "iv": 0.582, "open_interest": 969.0, "volume": 44.0, "delta": 0.5212, "gamma": 0.0446, "vega": 0.0627, "theta": -0.1805, "rho": 0.0151, "theo": 3.5698, "change": -3.55, "open": 4.1, "high": 4.1, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T14:03:07", "percent_change": -52.5926, "prev_day_close": 6.75}, {"option": "ALB261120P00095000", "bid": 3.05, "bid_size": 102.0, "ask": 5.25, "ask_size": 412.0, "iv": 0.6636, "open_interest": 644.0, "volume": 9.0, "delta": -0.4809, "gamma": 0.0449, "vega": 0.0626, "theta": -0.1815, "rho": -0.0127, "theo": 3.5341, "change": 1.24, "open": 2.97, "high": 3.8, "low": 2.97, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T14:54:32", "percent_change": 63.2653, "prev_day_close": 1.96000003814697}, {"option": "ALB261120C00096000", "bid": 2.79, "bid_size": 121.0, "ask": 4.25, "ask_size": 422.0, "iv": 0.6308, "open_interest": 91.0, "volume": 34.0, "delta": 0.4768, "gamma": 0.0447, "vega": 0.0626, "theta": -0.1802, "rho": 0.0138, "theo": 3.1039, "change": -2.73, "open": 3.25, "high": 3.25, "low": 3.01, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-10T15:47:48", "percent_change": -47.4783, "prev_day_close": 5.75}, {"option": "ALB261120P00096000", "bid": 3.4, "bid_size": 137.0, "ask": 4.65, "ask_size": 104.0, "iv": 0.5574, "open_interest": 44.0, "volume": 2.0, "delta": -0.5255, "gamma": 0.0449, "vega": 0.0626, "theta": -0.1811, "rho": -0.0138, "theo": 4.0685, "change": 0.975, "open": 4.25, "high": 4.25, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:01:02", "percent_change": 45.8824, "prev_day_close": 2.12499994039536}, {"option": "ALB261120C00097000", "bid": 2.52, "bid_size": 13.0, "ask": 2.96, "ask_size": 27.0, "iv": 0.573, "open_interest": 102.0, "volume": 56.0, "delta": 0.4331, "gamma": 0.0442, "vega": 0.0619, "theta": -0.1776, "rho": 0.0126, "theo": 2.6825, "change": -2.695, "open": 3.71, "high": 3.71, "low": 2.52, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-10T15:47:48", "percent_change": -50.6103, "prev_day_close": 5.32500004768372}, {"option": "ALB261120P00097000", "bid": 3.95, "bid_size": 78.0, "ask": 5.35, "ask_size": 150.0, "iv": 0.5639, "open_interest": 11.0, "volume": 8.0, "delta": -0.5695, "gamma": 0.0444, "vega": 0.0618, "theta": -0.1784, "rho": -0.0146, "theo": 4.6488, "change": 2.245, "open": 4.88, "high": 4.89, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T13:16:07", "percent_change": 86.1804, "prev_day_close": 2.60500001907349}, {"option": "ALB261120C00098000", "bid": 2.14, "bid_size": 10.0, "ask": 4.1, "ask_size": 538.0, "iv": 0.6969, "open_interest": 744.0, "volume": 11.0, "delta": 0.3905, "gamma": 0.0432, "vega": 0.0604, "theta": -0.1728, "rho": 0.0114, "theo": 2.3048, "change": -2.13, "open": 2.56, "high": 2.8, "low": 2.2, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-10T15:29:37", "percent_change": -47.8652, "prev_day_close": 4.45000004768372}, {"option": "ALB261120P00098000", "bid": 4.7, "bid_size": 50.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.5511, "open_interest": 30.0, "volume": 2.0, "delta": -0.6123, "gamma": 0.0434, "vega": 0.0602, "theta": -0.1735, "rho": -0.0153, "theo": 5.2724, "change": 2.41, "open": 4.87, "high": 5.35, "low": 4.87, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T11:05:49", "percent_change": 81.9728, "prev_day_close": 2.94000005722046}, {"option": "ALB261120C00099000", "bid": 1.57, "bid_size": 205.0, "ask": 2.55, "ask_size": 314.0, "iv": 0.5784, "open_interest": 37.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0416, "vega": 0.0583, "theta": -0.1662, "rho": 0.0102, "theo": 1.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T15:27:47", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALB261120P00099000", "bid": 5.2, "bid_size": 92.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.5389, "open_interest": 26.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0419, "vega": 0.0581, "theta": -0.1667, "rho": -0.0163, "theo": 5.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:28:30", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ALB261120C00100000", "bid": 1.5, "bid_size": 4.0, "ask": 1.71, "ask_size": 1.0, "iv": 0.5504, "open_interest": 773.0, "volume": 34.0, "delta": 0.3107, "gamma": 0.0397, "vega": 0.0556, "theta": -0.158, "rho": 0.0091, "theo": 1.672, "change": -2.025, "open": 2.5, "high": 2.5, "low": 1.45, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T15:58:51", "percent_change": -55.8621, "prev_day_close": 3.625}, {"option": "ALB261120P00100000", "bid": 6.1, "bid_size": 46.0, "ask": 7.15, "ask_size": 94.0, "iv": 0.5592, "open_interest": 1159.0, "volume": 35.0, "delta": -0.6926, "gamma": 0.04, "vega": 0.0552, "theta": -0.1583, "rho": -0.0165, "theo": 6.6432, "change": 2.975, "open": 6.82, "high": 6.9, "low": 6.82, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T13:20:17", "percent_change": 75.7962, "prev_day_close": 3.92499995231628}, {"option": "ALB261120C00101000", "bid": 1.26, "bid_size": 17.0, "ask": 1.82, "ask_size": 114.0, "iv": 0.5867, "open_interest": 54.0, "volume": 21.0, "delta": 0.2743, "gamma": 0.0375, "vega": 0.0525, "theta": -0.1485, "rho": 0.008, "theo": 1.412, "change": -1.7, "open": 2.39, "high": 2.39, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:58:09", "percent_change": -53.125, "prev_day_close": 3.19999992847443}, {"option": "ALB261120P00101000", "bid": 6.4, "bid_size": 108.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.506, "open_interest": 26.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0378, "vega": 0.052, "theta": -0.1487, "rho": -0.0168, "theo": 7.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T11:17:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALB261120C00102000", "bid": 0.95, "bid_size": 52.0, "ask": 1.67, "ask_size": 272.0, "iv": 0.5876, "open_interest": 24.0, "volume": 32.0, "delta": 0.2404, "gamma": 0.035, "vega": 0.049, "theta": -0.138, "rho": 0.0071, "theo": 1.1855, "change": -1.37, "open": 1.76, "high": 1.76, "low": 1.11, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T15:56:46", "percent_change": -53.3074, "prev_day_close": 2.57000005245209}, {"option": "ALB261120P00102000", "bid": 7.15, "bid_size": 102.0, "ask": 9.3, "ask_size": 147.0, "iv": 0.5755, "open_interest": 8.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0353, "vega": 0.0485, "theta": -0.1381, "rho": -0.0176, "theo": 8.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-06T15:04:44", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "ALB261120C00103000", "bid": 0.84, "bid_size": 11.0, "ask": 1.37, "ask_size": 12.0, "iv": 0.5854, "open_interest": 19.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0323, "vega": 0.0453, "theta": -0.1269, "rho": 0.0062, "theo": 0.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:27:47", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALB261120P00103000", "bid": 8.15, "bid_size": 64.0, "ask": 10.3, "ask_size": 122.0, "iv": 0.6183, "open_interest": 2.0, "volume": 20.0, "delta": -0.7949, "gamma": 0.0326, "vega": 0.0446, "theta": -0.1269, "rho": -0.0176, "theo": 8.9679, "change": 3.275, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-10T15:21:00", "percent_change": 56.2232, "prev_day_close": 5.82500004768372}, {"option": "ALB261120C00104000", "bid": 0.66, "bid_size": 25.0, "ask": 1.55, "ask_size": 238.0, "iv": 0.6281, "open_interest": 19.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0296, "vega": 0.0415, "theta": -0.1156, "rho": 0.0053, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T15:34:40", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "ALB261120P00104000", "bid": 9.0, "bid_size": 76.0, "ask": 10.9, "ask_size": 135.0, "iv": 0.5979, "open_interest": 12.0, "volume": 1.0, "delta": -0.8235, "gamma": 0.0299, "vega": 0.0409, "theta": -0.1154, "rho": -0.0181, "theo": 9.8026, "change": 2.375, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-10T09:38:01", "percent_change": 36.965, "prev_day_close": 6.42499995231628}, {"option": "ALB261120C00105000", "bid": 0.56, "bid_size": 11.0, "ask": 0.69, "ask_size": 2.0, "iv": 0.5482, "open_interest": 1344.0, "volume": 36.0, "delta": 0.1553, "gamma": 0.0268, "vega": 0.0377, "theta": -0.1041, "rho": 0.0046, "theo": 0.6783, "change": -1.17, "open": 0.8, "high": 0.95, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:03:08", "percent_change": -66.1017, "prev_day_close": 1.76999998092651}, {"option": "ALB261120P00105000", "bid": 9.9, "bid_size": 172.0, "ask": 11.8, "ask_size": 254.0, "iv": 0.6118, "open_interest": 455.0, "volume": 37.0, "delta": -0.8494, "gamma": 0.0272, "vega": 0.0367, "theta": -0.104, "rho": -0.0177, "theo": 10.6623, "change": 3.57, "open": 11.0, "high": 11.0, "low": 10.87, "tick": "no_change", "last_trade_price": 10.87, "last_trade_time": "2026-11-10T15:21:00", "percent_change": 48.9041, "prev_day_close": 7.29999995231628}, {"option": "ALB261120C00106000", "bid": 0.4, "bid_size": 30.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5454, "open_interest": 58.0, "volume": 1.0, "delta": 0.1324, "gamma": 0.0241, "vega": 0.0338, "theta": -0.0929, "rho": 0.0039, "theo": 0.5568, "change": -0.59, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T10:12:19", "percent_change": -40.1361, "prev_day_close": 1.47000002861023}, {"option": "ALB261120P00106000", "bid": 10.55, "bid_size": 174.0, "ask": 12.7, "ask_size": 163.0, "iv": 0.587, "open_interest": 50.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0245, "vega": 0.0331, "theta": -0.0929, "rho": -0.018, "theo": 11.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T10:13:08", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "ALB261120C00107000", "bid": 0.33, "bid_size": 14.0, "ask": 0.76, "ask_size": 20.0, "iv": 0.5923, "open_interest": 30.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0214, "vega": 0.0301, "theta": -0.0821, "rho": 0.0033, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T14:06:48", "percent_change": 0.0, "prev_day_close": 1.36999997496605}, {"option": "ALB261120P00107000", "bid": 11.5, "bid_size": 76.0, "ask": 13.6, "ask_size": 129.0, "iv": 0.598, "open_interest": 1.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0219, "vega": 0.0289, "theta": -0.0822, "rho": -0.0168, "theo": 12.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-29T10:15:19", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ALB261120C00108000", "bid": 0.24, "bid_size": 26.0, "ask": 0.67, "ask_size": 2.0, "iv": 0.5944, "open_interest": 102.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0189, "vega": 0.0266, "theta": -0.0719, "rho": 0.0028, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:55:38", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "ALB261120P00108000", "bid": 12.1, "bid_size": 71.0, "ask": 14.5, "ask_size": 60.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0194, "vega": 0.0254, "theta": -0.0722, "rho": -0.0155, "theo": 13.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "ALB261120C00109000", "bid": 0.18, "bid_size": 14.0, "ask": 0.44, "ask_size": 10.0, "iv": 0.5686, "open_interest": 120.0, "volume": 65.0, "delta": 0.079, "gamma": 0.0165, "vega": 0.0233, "theta": -0.0624, "rho": 0.0023, "theo": 0.298, "change": -0.55, "open": 0.3, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T11:42:04", "percent_change": -66.2651, "prev_day_close": 0.8299999833107}, {"option": "ALB261120P00109000", "bid": 13.0, "bid_size": 71.0, "ask": 15.45, "ask_size": 60.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.017, "vega": 0.0217, "theta": -0.0628, "rho": -0.0156, "theo": 14.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "ALB261120C00110000", "bid": 0.16, "bid_size": 69.0, "ask": 0.48, "ask_size": 16.0, "iv": 0.6013, "open_interest": 724.0, "volume": 9.0, "delta": 0.0658, "gamma": 0.0143, "vega": 0.0203, "theta": -0.0538, "rho": 0.0019, "theo": 0.2396, "change": -0.58, "open": 0.35, "high": 0.37, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T13:57:49", "percent_change": -71.6049, "prev_day_close": 0.810000002384186}, {"option": "ALB261120P00110000", "bid": 14.6, "bid_size": 25.0, "ask": 16.3, "ask_size": 248.0, "iv": 0.6566, "open_interest": 385.0, "volume": 11.0, "delta": -0.9409, "gamma": 0.0149, "vega": 0.0182, "theta": -0.0544, "rho": -0.0138, "theo": 15.2432, "change": 4.245, "open": 14.8, "high": 15.72, "low": 14.8, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-11-10T12:04:03", "percent_change": 36.9935, "prev_day_close": 11.4749999046326}, {"option": "ALB261120C00111000", "bid": 0.01, "bid_size": 143.0, "ask": 0.97, "ask_size": 593.0, "iv": 0.6972, "open_interest": 45.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0124, "vega": 0.0175, "theta": -0.046, "rho": 0.0016, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:09:21", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "ALB261120P00111000", "bid": 14.95, "bid_size": 65.0, "ask": 17.4, "ask_size": 60.0, "iv": 0.5463, "open_interest": 2.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.013, "vega": 0.0156, "theta": -0.0465, "rho": -0.0132, "theo": 16.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T13:08:51", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ALB261120C00112000", "bid": 0.05, "bid_size": 12.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.5449, "open_interest": 51.0, "volume": 4.0, "delta": 0.0447, "gamma": 0.0105, "vega": 0.015, "theta": -0.0389, "rho": 0.0013, "theo": 0.1525, "change": -0.41, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T13:43:18", "percent_change": -74.5455, "prev_day_close": 0.549999997019768}, {"option": "ALB261120P00112000", "bid": 16.05, "bid_size": 63.0, "ask": 18.35, "ask_size": 60.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0112, "vega": 0.0123, "theta": -0.0396, "rho": -0.0115, "theo": 17.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ALB261120C00113000", "bid": 0.03, "bid_size": 10.0, "ask": 0.71, "ask_size": 237.0, "iv": 0.706, "open_interest": 0.0, "volume": 4.0, "delta": 0.0368, "gamma": 0.009, "vega": 0.0128, "theta": -0.033, "rho": 0.0011, "theo": 0.122, "change": -0.3, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T13:43:27", "percent_change": -81.0811, "prev_day_close": 0.370000012218952}, {"option": "ALB261120P00113000", "bid": 17.0, "bid_size": 65.0, "ask": 19.3, "ask_size": 60.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0098, "vega": 0.0104, "theta": -0.0334, "rho": -0.0101, "theo": 18.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "ALB261120C00115000", "bid": 0.07, "bid_size": 10.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5774, "open_interest": 16234.0, "volume": 223.0, "delta": 0.0246, "gamma": 0.0064, "vega": 0.0092, "theta": -0.0232, "rho": 0.0007, "theo": 0.0771, "change": -0.205, "open": 0.16, "high": 0.25, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:57:00", "percent_change": -74.5455, "prev_day_close": 0.275000005960464}, {"option": "ALB261120P00115000", "bid": 19.05, "bid_size": 224.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1457.0, "volume": 13.0, "delta": -0.9848, "gamma": 0.0071, "vega": 0.0059, "theta": -0.0233, "rho": -0.0063, "theo": 20.1102, "change": 3.995, "open": 18.84, "high": 20.02, "low": 18.84, "tick": "no_change", "last_trade_price": 20.02, "last_trade_time": "2026-11-10T15:52:35", "percent_change": 24.9298, "prev_day_close": 16.0250000953674}, {"option": "ALB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5803, "open_interest": 458.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0027, "vega": 0.004, "theta": -0.01, "rho": 0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:13:35", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "ALB261120P00120000", "bid": 23.85, "bid_size": 265.0, "ask": 26.25, "ask_size": 229.0, "iv": 0.0, "open_interest": 603.0, "volume": 10.0, "delta": -0.9985, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0127, "rho": -0.0005, "theo": 25.0906, "change": 3.275, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-10T10:16:00", "percent_change": 15.7263, "prev_day_close": 20.8249998092651}, {"option": "ALB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6676, "open_interest": 372.0, "volume": 10.0, "delta": 0.0046, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0054, "rho": 0.0001, "theo": 0.0128, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:48:48", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "ALB261120P00125000", "bid": 28.95, "bid_size": 52.0, "ask": 31.25, "ask_size": 60.0, "iv": 0.7446, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 30.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.47, "last_trade_time": "2026-10-29T12:46:00", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "ALB261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.924, "open_interest": 293.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:33:57", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ALB261120P00130000", "bid": 33.95, "bid_size": 52.0, "ask": 36.25, "ask_size": 60.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 35.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.88, "last_trade_time": "2026-11-05T12:42:34", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "ALB261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 352.0, "iv": 1.0587, "open_interest": 308.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T10:31:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALB261120P00135000", "bid": 39.2, "bid_size": 43.0, "ask": 41.25, "ask_size": 60.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 40.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-10-22T15:13:10", "percent_change": 0.0, "prev_day_close": 35.7249984741211}, {"option": "ALB261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.8242, "open_interest": 829.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0023, "rho": 0.0, "theo": 0.0047, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:22:42", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ALB261120P00140000", "bid": 43.95, "bid_size": 60.0, "ask": 46.45, "ask_size": 60.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 45.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-10-15T15:13:10", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "ALB261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.0519, "open_interest": 353.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0038, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:45:41", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ALB261120P00145000", "bid": 48.95, "bid_size": 53.0, "ask": 51.25, "ask_size": 56.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 50.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-12T10:47:41", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "ALB261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 89.0, "iv": 0.9902, "open_interest": 190.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:10:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ALB261120P00150000", "bid": 53.95, "bid_size": 60.0, "ask": 56.45, "ask_size": 60.0, "iv": 1.3516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 55.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.19, "last_trade_time": "2026-10-15T10:22:05", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ALB261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 418.0, "iv": 1.4555, "open_interest": 54.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:25:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ALB261120P00155000", "bid": 58.95, "bid_size": 57.0, "ask": 61.25, "ask_size": 60.0, "iv": 1.2273, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 60.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.69, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ALB261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.0728, "open_interest": 259.0, "volume": 6.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:23:03", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "ALB261120P00160000", "bid": 63.95, "bid_size": 52.0, "ask": 66.45, "ask_size": 60.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 65.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.71, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "ALB261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 327.0, "iv": 1.5412, "open_interest": 50.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T09:51:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALB261120P00165000", "bid": 68.95, "bid_size": 60.0, "ask": 71.25, "ask_size": 60.0, "iv": 1.3637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 70.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.58, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 65.7249984741211}, {"option": "ALB261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 174.0, "iv": 1.8088, "open_interest": 181.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-30T10:08:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALB261120P00170000", "bid": 73.95, "bid_size": 52.0, "ask": 76.25, "ask_size": 56.0, "iv": 1.4284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 75.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.06, "last_trade_time": "2026-09-16T10:09:31", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "ALB261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 89.0, "iv": 1.8799, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:46:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALB261120P00175000", "bid": 78.95, "bid_size": 53.0, "ask": 81.4, "ask_size": 56.0, "iv": 1.6876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 80.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-09-17T14:48:38", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "ALB261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 185.0, "iv": 2.2135, "open_interest": 165.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:48:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALB261120P00180000", "bid": 83.8, "bid_size": 51.0, "ask": 86.95, "ask_size": 56.0, "iv": 1.9782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 85.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-09-03T12:36:08", "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "ALB261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 197.0, "iv": 2.1824, "open_interest": 62.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:29:21", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ALB261120P00185000", "bid": 88.95, "bid_size": 52.0, "ask": 91.25, "ask_size": 56.0, "iv": 1.6102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 90.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-14T09:44:28", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "ALB261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 1.5, "open_interest": 47.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:08:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALB261120P00190000", "bid": 93.95, "bid_size": 47.0, "ask": 96.45, "ask_size": 56.0, "iv": 1.919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 95.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6749992370606}, {"option": "ALB261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 195.0, "iv": 2.5703, "open_interest": 41.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:03:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ALB261120P00195000", "bid": 98.95, "bid_size": 47.0, "ask": 101.45, "ask_size": 51.0, "iv": 1.9796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 100.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "ALB261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 114.0, "iv": 2.1322, "open_interest": 51.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:10:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ALB261120P00200000", "bid": 103.95, "bid_size": 47.0, "ask": 106.25, "ask_size": 51.0, "iv": 1.7757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 105.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.899997711182}, {"option": "ALB261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 42.0, "iv": 2.0454, "open_interest": 24.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:30:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ALB261120P00210000", "bid": 113.95, "bid_size": 47.0, "ask": 116.25, "ask_size": 51.0, "iv": 1.8786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 115.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "ALB261127C00065000", "bid": 28.9, "bid_size": 48.0, "ask": 31.3, "ask_size": 33.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0012, "vega": 0.0039, "theta": -0.0042, "rho": 0.0334, "theo": 30.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "ALB261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 33.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0012, "vega": 0.0039, "theta": -0.0076, "rho": -0.0003, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "ALB261127C00070000", "bid": 23.95, "bid_size": 47.0, "ask": 26.3, "ask_size": 30.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0026, "vega": 0.0073, "theta": -0.0104, "rho": 0.0356, "theo": 25.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ALB261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 7.0, "iv": 0.7132, "open_interest": 1.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0026, "vega": 0.0074, "theta": -0.0133, "rho": -0.0007, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T12:48:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALB261127C00075000", "bid": 19.0, "bid_size": 60.0, "ask": 21.4, "ask_size": 35.0, "iv": 0.5938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0055, "vega": 0.0142, "theta": -0.0218, "rho": 0.0374, "theo": 20.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.29, "last_trade_time": "2026-11-05T10:01:49", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "ALB261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.6561, "open_interest": 262.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0056, "vega": 0.0143, "theta": -0.0241, "rho": -0.0015, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T11:56:41", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "ALB261127C00080000", "bid": 14.25, "bid_size": 55.0, "ask": 16.35, "ask_size": 27.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0116, "vega": 0.0278, "theta": -0.0433, "rho": 0.0379, "theo": 15.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ALB261127P00080000", "bid": 0.17, "bid_size": 8.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.5529, "open_interest": 25.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0116, "vega": 0.0279, "theta": -0.0452, "rho": -0.0033, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 0.88499999511987}, {"option": "ALB261127C00082000", "bid": 12.45, "bid_size": 75.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0152, "vega": 0.0356, "theta": -0.0558, "rho": 0.0375, "theo": 13.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "ALB261127P00082000", "bid": 0.1, "bid_size": 73.0, "ask": 0.9, "ask_size": 27.0, "iv": 0.5433, "open_interest": 5.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0152, "vega": 0.0357, "theta": -0.0576, "rho": -0.0046, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T09:43:16", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "ALB261127C00083000", "bid": 11.55, "bid_size": 78.0, "ask": 14.0, "ask_size": 56.0, "iv": 0.5599, "open_interest": 1.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0172, "vega": 0.0399, "theta": -0.0629, "rho": 0.0371, "theo": 12.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-03T15:16:17", "percent_change": 0.0, "prev_day_close": 16.8250002861023}, {"option": "ALB261127P00083000", "bid": 0.19, "bid_size": 76.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.5358, "open_interest": 3.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0172, "vega": 0.04, "theta": -0.0645, "rho": -0.0054, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:44:19", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "ALB261127C00084000", "bid": 10.7, "bid_size": 168.0, "ask": 13.15, "ask_size": 116.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0192, "vega": 0.0445, "theta": -0.0703, "rho": 0.0366, "theo": 11.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "ALB261127P00084000", "bid": 0.48, "bid_size": 53.0, "ask": 1.58, "ask_size": 139.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0193, "vega": 0.0447, "theta": -0.0719, "rho": -0.0062, "theo": 0.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "ALB261127C00085000", "bid": 9.85, "bid_size": 169.0, "ask": 12.35, "ask_size": 123.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0214, "vega": 0.0492, "theta": -0.0779, "rho": 0.0359, "theo": 11.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ALB261127P00085000", "bid": 0.63, "bid_size": 64.0, "ask": 1.53, "ask_size": 113.0, "iv": 0.5714, "open_interest": 37.0, "volume": 1.0, "delta": -0.1573, "gamma": 0.0215, "vega": 0.0492, "theta": -0.0794, "rho": -0.0073, "theo": 0.9617, "change": 0.475, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T14:37:41", "percent_change": 94.0594, "prev_day_close": 0.504999995231628}, {"option": "ALB261127C00086000", "bid": 8.95, "bid_size": 178.0, "ask": 11.6, "ask_size": 133.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0235, "vega": 0.0539, "theta": -0.0856, "rho": 0.0352, "theo": 10.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ALB261127P00086000", "bid": 0.91, "bid_size": 11.0, "ask": 2.09, "ask_size": 174.0, "iv": 0.6084, "open_interest": 4.0, "volume": 4.0, "delta": -0.1815, "gamma": 0.0236, "vega": 0.054, "theta": -0.087, "rho": -0.0083, "theo": 1.1498, "change": 0.44, "open": 1.14, "high": 1.14, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T14:52:53", "percent_change": 72.1311, "prev_day_close": 0.610000014305115}, {"option": "ALB261127C00087000", "bid": 8.3, "bid_size": 167.0, "ask": 10.8, "ask_size": 200.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0256, "vega": 0.0585, "theta": -0.0931, "rho": 0.0343, "theo": 9.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "ALB261127P00087000", "bid": 1.08, "bid_size": 11.0, "ask": 1.86, "ask_size": 102.0, "iv": 0.5613, "open_interest": 5.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0258, "vega": 0.0585, "theta": -0.0945, "rho": -0.0096, "theo": 1.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T09:44:31", "percent_change": 0.0, "prev_day_close": 1.16000001132488}, {"option": "ALB261127C00088000", "bid": 7.65, "bid_size": 165.0, "ask": 10.1, "ask_size": 139.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0277, "vega": 0.0629, "theta": -0.1003, "rho": 0.0333, "theo": 8.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ALB261127P00088000", "bid": 1.32, "bid_size": 34.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.5174, "open_interest": 35.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0278, "vega": 0.063, "theta": -0.1017, "rho": -0.0108, "theo": 1.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:15:37", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "ALB261127C00089000", "bid": 7.1, "bid_size": 140.0, "ask": 9.3, "ask_size": 161.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0296, "vega": 0.067, "theta": -0.1071, "rho": 0.0322, "theo": 7.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "ALB261127P00089000", "bid": 1.51, "bid_size": 26.0, "ask": 2.55, "ask_size": 115.0, "iv": 0.5611, "open_interest": 7.0, "volume": 1.0, "delta": -0.2666, "gamma": 0.0297, "vega": 0.0671, "theta": -0.1084, "rho": -0.0122, "theo": 1.8908, "change": 0.545, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:47:24", "percent_change": 49.3213, "prev_day_close": 1.10500001907349}, {"option": "ALB261127C00090000", "bid": 6.9, "bid_size": 17.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.5463, "open_interest": 20.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0313, "vega": 0.0708, "theta": -0.1132, "rho": 0.0309, "theo": 7.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-11-02T14:38:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ALB261127P00090000", "bid": 1.88, "bid_size": 8.0, "ask": 4.1, "ask_size": 266.0, "iv": 0.6482, "open_interest": 72.0, "volume": 14.0, "delta": -0.2986, "gamma": 0.0315, "vega": 0.0709, "theta": -0.1144, "rho": -0.0135, "theo": 2.2028, "change": 0.565, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T10:16:00", "percent_change": 46.5021, "prev_day_close": 1.21499997377396}, {"option": "ALB261127C00091000", "bid": 6.15, "bid_size": 51.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.5281, "open_interest": 10.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0329, "vega": 0.074, "theta": -0.1184, "rho": 0.0296, "theo": 6.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-06T14:28:19", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ALB261127P00091000", "bid": 2.04, "bid_size": 35.0, "ask": 4.5, "ask_size": 188.0, "iv": 0.6339, "open_interest": 4.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0331, "vega": 0.0741, "theta": -0.1196, "rho": -0.015, "theo": 2.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:05:12", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ALB261127C00092000", "bid": 5.6, "bid_size": 30.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.5457, "open_interest": 7.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0342, "vega": 0.0768, "theta": -0.1228, "rho": 0.0282, "theo": 6.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T14:29:06", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ALB261127P00092000", "bid": 2.47, "bid_size": 24.0, "ask": 4.6, "ask_size": 209.0, "iv": 0.6145, "open_interest": 10.0, "volume": 9.0, "delta": -0.3667, "gamma": 0.0344, "vega": 0.0769, "theta": -0.1239, "rho": -0.0164, "theo": 2.9313, "change": 0.925, "open": 2.49, "high": 2.95, "low": 2.49, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T13:28:40", "percent_change": 45.679, "prev_day_close": 2.02499997615814}, {"option": "ALB261127C00093000", "bid": 4.6, "bid_size": 162.0, "ask": 5.75, "ask_size": 21.0, "iv": 0.5006, "open_interest": 39.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0352, "vega": 0.0789, "theta": -0.1262, "rho": 0.0268, "theo": 5.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:32:52", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ALB261127P00093000", "bid": 2.9, "bid_size": 12.0, "ask": 5.25, "ask_size": 170.0, "iv": 0.6267, "open_interest": 18.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0354, "vega": 0.079, "theta": -0.1272, "rho": -0.0176, "theo": 3.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-05T12:04:16", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ALB261127C00094000", "bid": 4.5, "bid_size": 14.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.5274, "open_interest": 18.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.036, "vega": 0.0804, "theta": -0.1285, "rho": 0.0253, "theo": 4.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T10:23:05", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "ALB261127P00094000", "bid": 3.35, "bid_size": 8.0, "ask": 5.2, "ask_size": 70.0, "iv": 0.5923, "open_interest": 16.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0362, "vega": 0.0805, "theta": -0.1295, "rho": -0.0193, "theo": 3.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T15:59:19", "percent_change": 0.0, "prev_day_close": 2.38999992609024}, {"option": "ALB261127C00095000", "bid": 3.95, "bid_size": 23.0, "ask": 4.75, "ask_size": 18.0, "iv": 0.5273, "open_interest": 24.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0364, "vega": 0.0813, "theta": -0.1297, "rho": 0.0237, "theo": 4.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-11-05T10:01:49", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "ALB261127P00095000", "bid": 3.05, "bid_size": 169.0, "ask": 4.75, "ask_size": 33.0, "iv": 0.4839, "open_interest": 151.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0367, "vega": 0.0812, "theta": -0.1307, "rho": -0.0204, "theo": 4.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:50:34", "percent_change": 0.0, "prev_day_close": 2.90500009059906}, {"option": "ALB261127C00096000", "bid": 3.5, "bid_size": 62.0, "ask": 5.75, "ask_size": 249.0, "iv": 0.6178, "open_interest": 12.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0365, "vega": 0.0815, "theta": -0.1299, "rho": 0.0222, "theo": 3.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-05T10:12:36", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "ALB261127P00096000", "bid": 4.35, "bid_size": 13.0, "ask": 5.55, "ask_size": 109.0, "iv": 0.5467, "open_interest": 12.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0368, "vega": 0.0814, "theta": -0.1307, "rho": -0.022, "theo": 4.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "ALB261127C00097000", "bid": 3.15, "bid_size": 15.0, "ask": 4.75, "ask_size": 322.0, "iv": 0.5876, "open_interest": 22.0, "volume": 16.0, "delta": 0.4554, "gamma": 0.0363, "vega": 0.081, "theta": -0.1289, "rho": 0.0206, "theo": 3.4994, "change": -2.925, "open": 4.17, "high": 4.17, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:48:50", "percent_change": -46.9879, "prev_day_close": 6.22499990463257}, {"option": "ALB261127P00097000", "bid": 4.0, "bid_size": 152.0, "ask": 5.95, "ask_size": 89.0, "iv": 0.4788, "open_interest": 16.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0366, "vega": 0.0807, "theta": -0.1298, "rho": -0.023, "theo": 5.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:59:23", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALB261127C00098000", "bid": 2.65, "bid_size": 104.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.5278, "open_interest": 33.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.0358, "vega": 0.0798, "theta": -0.127, "rho": 0.0191, "theo": 3.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:43:40", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALB261127P00098000", "bid": 5.35, "bid_size": 39.0, "ask": 6.9, "ask_size": 135.0, "iv": 0.5459, "open_interest": 15.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0362, "vega": 0.0797, "theta": -0.1278, "rho": -0.0245, "theo": 6.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-29T15:30:37", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ALB261127C00099000", "bid": 2.41, "bid_size": 23.0, "ask": 3.95, "ask_size": 316.0, "iv": 0.5868, "open_interest": 24.0, "volume": 2.0, "delta": 0.3862, "gamma": 0.0351, "vega": 0.0782, "theta": -0.1242, "rho": 0.0176, "theo": 2.7471, "change": -2.36, "open": 3.9, "high": 3.9, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T10:45:36", "percent_change": -46.7327, "prev_day_close": 5.04999995231628}, {"option": "ALB261127P00099000", "bid": 6.1, "bid_size": 13.0, "ask": 7.25, "ask_size": 99.0, "iv": 0.5343, "open_interest": 65.0, "volume": 5.0, "delta": -0.6175, "gamma": 0.0354, "vega": 0.0777, "theta": -0.1249, "rho": -0.0252, "theo": 6.6541, "change": 1.375, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T09:33:06", "percent_change": 30.7263, "prev_day_close": 4.47499990463257}, {"option": "ALB261127C00100000", "bid": 1.9, "bid_size": 246.0, "ask": 3.8, "ask_size": 337.0, "iv": 0.5876, "open_interest": 61.0, "volume": 18.0, "delta": 0.3533, "gamma": 0.0341, "vega": 0.0759, "theta": -0.1205, "rho": 0.0161, "theo": 2.4229, "change": -2.1, "open": 2.75, "high": 2.75, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T13:15:12", "percent_change": -48.2759, "prev_day_close": 4.34999990463257}, {"option": "ALB261127P00100000", "bid": 6.3, "bid_size": 159.0, "ask": 7.85, "ask_size": 71.0, "iv": 0.4975, "open_interest": 74.0, "volume": 10.0, "delta": -0.6508, "gamma": 0.0344, "vega": 0.0756, "theta": -0.1211, "rho": -0.0264, "theo": 7.332, "change": 1.99, "open": 6.94, "high": 6.94, "low": 6.94, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-10T10:16:00", "percent_change": 40.202, "prev_day_close": 4.95000004768372}, {"option": "ALB261127C00101000", "bid": 1.81, "bid_size": 15.0, "ask": 3.05, "ask_size": 314.0, "iv": 0.5727, "open_interest": 29.0, "volume": 2.0, "delta": 0.3219, "gamma": 0.0328, "vega": 0.0733, "theta": -0.1161, "rho": 0.0147, "theo": 2.131, "change": -1.785, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T09:34:15", "percent_change": -42.2485, "prev_day_close": 4.22500002384186}, {"option": "ALB261127P00101000", "bid": 7.4, "bid_size": 35.0, "ask": 8.5, "ask_size": 48.0, "iv": 0.5195, "open_interest": 5.0, "volume": 1.0, "delta": -0.6825, "gamma": 0.0332, "vega": 0.0726, "theta": -0.1167, "rho": -0.027, "theo": 8.0416, "change": 2.43, "open": 8.03, "high": 8.03, "low": 8.03, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-10T15:09:03", "percent_change": 43.3929, "prev_day_close": 5.59999990463257}, {"option": "ALB261127C00102000", "bid": 1.4, "bid_size": 108.0, "ask": 2.64, "ask_size": 205.0, "iv": 0.5542, "open_interest": 7.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0314, "vega": 0.0702, "theta": -0.1112, "rho": 0.0134, "theo": 1.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:39:44", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ALB261127P00102000", "bid": 7.95, "bid_size": 70.0, "ask": 9.25, "ask_size": 47.0, "iv": 0.5061, "open_interest": 3.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0318, "vega": 0.0696, "theta": -0.1117, "rho": -0.0278, "theo": 8.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ALB261127C00103000", "bid": 1.35, "bid_size": 11.0, "ask": 2.22, "ask_size": 40.0, "iv": 0.5558, "open_interest": 10.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0299, "vega": 0.0669, "theta": -0.1058, "rho": 0.0121, "theo": 1.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T12:11:21", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "ALB261127P00103000", "bid": 8.65, "bid_size": 38.0, "ask": 10.7, "ask_size": 56.0, "iv": 0.5522, "open_interest": 4.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0302, "vega": 0.0663, "theta": -0.1063, "rho": -0.0285, "theo": 9.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.06, "last_trade_time": "2026-10-29T11:37:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ALB261127C00104000", "bid": 1.14, "bid_size": 22.0, "ask": 2.73, "ask_size": 239.0, "iv": 0.612, "open_interest": 2.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0282, "vega": 0.0633, "theta": -0.1001, "rho": 0.0109, "theo": 1.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T14:29:20", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ALB261127P00104000", "bid": 9.35, "bid_size": 76.0, "ask": 11.4, "ask_size": 129.0, "iv": 0.539, "open_interest": 5.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0286, "vega": 0.0623, "theta": -0.1005, "rho": -0.0285, "theo": 10.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-10-27T15:21:49", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "ALB261127C00105000", "bid": 1.0, "bid_size": 16.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.5195, "open_interest": 22.0, "volume": 1.0, "delta": 0.214, "gamma": 0.0265, "vega": 0.0596, "theta": -0.0942, "rho": 0.0098, "theo": 1.2476, "change": -1.335, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T14:15:15", "percent_change": -51.8447, "prev_day_close": 2.57500004768372}, {"option": "ALB261127P00105000", "bid": 10.25, "bid_size": 62.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.5198, "open_interest": 12.0, "volume": 25.0, "delta": -0.7918, "gamma": 0.0269, "vega": 0.0587, "theta": -0.0945, "rho": -0.029, "theo": 11.1691, "change": 3.49, "open": 11.24, "high": 11.24, "low": 11.24, "tick": "no_change", "last_trade_price": 11.24, "last_trade_time": "2026-11-10T15:21:00", "percent_change": 45.0323, "prev_day_close": 7.75000023841858}, {"option": "ALB261127C00106000", "bid": 0.89, "bid_size": 33.0, "ask": 1.6, "ask_size": 232.0, "iv": 0.5657, "open_interest": 29.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0247, "vega": 0.0558, "theta": -0.0882, "rho": 0.0088, "theo": 1.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T11:40:53", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "ALB261127P00106000", "bid": 11.05, "bid_size": 59.0, "ask": 13.15, "ask_size": 103.0, "iv": 0.5539, "open_interest": 3.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0251, "vega": 0.0544, "theta": -0.0884, "rho": -0.0285, "theo": 12.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T09:41:47", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "ALB261127C00107000", "bid": 0.67, "bid_size": 26.0, "ask": 1.73, "ask_size": 219.0, "iv": 0.5868, "open_interest": 3.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.023, "vega": 0.0521, "theta": -0.0823, "rho": 0.0079, "theo": 0.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T10:44:15", "percent_change": 0.0, "prev_day_close": 2.04500007629395}, {"option": "ALB261127P00107000", "bid": 11.9, "bid_size": 30.0, "ask": 14.0, "ask_size": 56.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0234, "vega": 0.0507, "theta": -0.0824, "rho": -0.0288, "theo": 12.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ALB261127C00108000", "bid": 0.6, "bid_size": 13.0, "ask": 1.39, "ask_size": 204.0, "iv": 0.5764, "open_interest": 3.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0212, "vega": 0.0484, "theta": -0.0764, "rho": 0.007, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T11:09:39", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "ALB261127P00108000", "bid": 12.75, "bid_size": 38.0, "ask": 14.9, "ask_size": 56.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0217, "vega": 0.0466, "theta": -0.0764, "rho": -0.0281, "theo": 13.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ALB261127C00109000", "bid": 0.42, "bid_size": 15.0, "ask": 1.67, "ask_size": 102.0, "iv": 0.613, "open_interest": 1.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0196, "vega": 0.0448, "theta": -0.0707, "rho": 0.0063, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T12:04:07", "percent_change": 0.0, "prev_day_close": 1.32000002264976}, {"option": "ALB261127P00109000", "bid": 13.65, "bid_size": 38.0, "ask": 15.75, "ask_size": 53.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.02, "vega": 0.043, "theta": -0.0707, "rho": -0.0278, "theo": 14.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ALB261127C00110000", "bid": 0.3, "bid_size": 142.0, "ask": 1.45, "ask_size": 322.0, "iv": 0.6042, "open_interest": 101.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0179, "vega": 0.0413, "theta": -0.0652, "rho": 0.0056, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:44:49", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "ALB261127P00110000", "bid": 14.6, "bid_size": 28.0, "ask": 16.65, "ask_size": 51.0, "iv": 0.5622, "open_interest": 2.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0184, "vega": 0.0395, "theta": -0.0652, "rho": -0.0277, "theo": 15.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-28T15:49:43", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ALB261127C00111000", "bid": 0.1, "bid_size": 177.0, "ask": 1.18, "ask_size": 220.0, "iv": 0.5746, "open_interest": 7.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0164, "vega": 0.0379, "theta": -0.06, "rho": 0.005, "theo": 0.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:31:58", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "ALB261127P00111000", "bid": 15.5, "bid_size": 28.0, "ask": 17.6, "ask_size": 52.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0169, "vega": 0.0355, "theta": -0.06, "rho": -0.0265, "theo": 16.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "ALB261127C00112000", "bid": 0.07, "bid_size": 154.0, "ask": 1.25, "ask_size": 224.0, "iv": 0.603, "open_interest": 5.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.015, "vega": 0.0348, "theta": -0.0551, "rho": 0.0044, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:37:24", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "ALB261127P00112000", "bid": 16.4, "bid_size": 27.0, "ask": 18.55, "ask_size": 56.0, "iv": 0.5687, "open_interest": 1.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0155, "vega": 0.0324, "theta": -0.0551, "rho": -0.026, "theo": 17.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-11-02T14:32:41", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ALB261127C00113000", "bid": 0.13, "bid_size": 74.0, "ask": 0.59, "ask_size": 4.0, "iv": 0.5017, "open_interest": 5.0, "volume": 1.0, "delta": 0.0847, "gamma": 0.0136, "vega": 0.0319, "theta": -0.0505, "rho": 0.0039, "theo": 0.4093, "change": -0.655, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T15:37:36", "percent_change": -68.5864, "prev_day_close": 0.9549999833107}, {"option": "ALB261127P00113000", "bid": 17.35, "bid_size": 32.0, "ask": 19.5, "ask_size": 56.0, "iv": 0.5755, "open_interest": 1.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0142, "vega": 0.0291, "theta": -0.0506, "rho": -0.0242, "theo": 18.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.21, "last_trade_time": "2026-11-02T14:32:41", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "ALB261127C00114000", "bid": 0.17, "bid_size": 16.0, "ask": 0.58, "ask_size": 13.0, "iv": 0.5645, "open_interest": 20.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0124, "vega": 0.0291, "theta": -0.0461, "rho": 0.0035, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:17:38", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "ALB261127P00114000", "bid": 18.1, "bid_size": 42.0, "ask": 20.45, "ask_size": 56.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.013, "vega": 0.0261, "theta": -0.0464, "rho": -0.0233, "theo": 19.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ALB261127C00115000", "bid": 0.01, "bid_size": 26.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.5592, "open_interest": 166.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0112, "vega": 0.0266, "theta": -0.0422, "rho": 0.0031, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:13:32", "percent_change": 0.0, "prev_day_close": 0.759999983012676}, {"option": "ALB261127P00115000", "bid": 19.3, "bid_size": 27.0, "ask": 21.4, "ask_size": 52.0, "iv": 0.5916, "open_interest": 8.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0118, "vega": 0.0235, "theta": -0.0424, "rho": -0.0226, "theo": 20.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-10-30T13:49:07", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ALB261127C00116000", "bid": 0.01, "bid_size": 11.0, "ask": 0.82, "ask_size": 45.0, "iv": 0.6189, "open_interest": 5.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0101, "vega": 0.0242, "theta": -0.0385, "rho": 0.0027, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:45:00", "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "ALB261127P00116000", "bid": 20.25, "bid_size": 28.0, "ask": 22.35, "ask_size": 51.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0108, "vega": 0.0206, "theta": -0.039, "rho": -0.0201, "theo": 21.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "ALB261127C00117000", "bid": 0.01, "bid_size": 8.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.6266, "open_interest": 22.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0092, "vega": 0.022, "theta": -0.0351, "rho": 0.0024, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T13:16:00", "percent_change": 0.0, "prev_day_close": 0.495000001043081}, {"option": "ALB261127P00117000", "bid": 21.25, "bid_size": 33.0, "ask": 23.35, "ask_size": 52.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0098, "vega": 0.0181, "theta": -0.0355, "rho": -0.0195, "theo": 22.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "ALB261127C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 58.0, "iv": 0.6707, "open_interest": 4.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0083, "vega": 0.02, "theta": -0.032, "rho": 0.0021, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-27T11:23:29", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "ALB261127P00118000", "bid": 22.2, "bid_size": 29.0, "ask": 24.3, "ask_size": 51.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.009, "vega": 0.0162, "theta": -0.0322, "rho": -0.019, "theo": 23.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "ALB261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 139.0, "iv": 0.6113, "open_interest": 15.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0067, "vega": 0.0166, "theta": -0.0266, "rho": 0.0017, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:28:41", "percent_change": 0.0, "prev_day_close": 0.455000009387732}, {"option": "ALB261127P00120000", "bid": 24.2, "bid_size": 32.0, "ask": 26.3, "ask_size": 57.0, "iv": 0.644, "open_interest": 5.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0077, "vega": 0.0116, "theta": -0.0271, "rho": -0.0153, "theo": 25.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-10-30T13:49:07", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "ALB261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 294.0, "iv": 0.7198, "open_interest": 25.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0041, "vega": 0.0104, "theta": -0.0169, "rho": 0.001, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:36:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALB261127P00125000", "bid": 29.4, "bid_size": 12.0, "ask": 30.9, "ask_size": 18.0, "iv": 0.6591, "open_interest": 3.0, "volume": 4.0, "delta": -0.9919, "gamma": 0.0044, "vega": 0.0044, "theta": -0.0158, "rho": -0.0038, "theo": 30.1119, "change": 4.545, "open": 29.65, "high": 30.47, "low": 29.65, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-11-10T15:33:04", "percent_change": 17.5313, "prev_day_close": 25.9250001907349}, {"option": "ALB261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 192.0, "iv": 0.7836, "open_interest": 1.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0025, "vega": 0.0067, "theta": -0.0111, "rho": 0.0006, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T10:30:41", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "ALB261127P00130000", "bid": 34.15, "bid_size": 31.0, "ask": 36.25, "ask_size": 60.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0108, "rho": 0.0, "theo": 35.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "ALB261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.7198, "open_interest": 4.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0077, "rho": 0.0004, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:05:58", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "ALB261127P00135000", "bid": 39.15, "bid_size": 27.0, "ask": 41.25, "ask_size": 56.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 40.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "ALB261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 213.0, "iv": 0.9695, "open_interest": 6.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0056, "rho": 0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:17:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ALB261127P00140000", "bid": 44.15, "bid_size": 27.0, "ask": 46.25, "ask_size": 56.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 45.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8250007629394}, {"option": "ALB261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 283.0, "iv": 0.9639, "open_interest": 48.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0043, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:31:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALB261127P00145000", "bid": 49.15, "bid_size": 32.0, "ask": 51.25, "ask_size": 56.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 50.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "ALB261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.8301, "open_interest": 20.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0034, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T09:50:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALB261127P00150000", "bid": 54.2, "bid_size": 33.0, "ask": 56.25, "ask_size": 56.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 55.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7749996185303}, {"option": "ALB261204C00065000", "bid": 28.3, "bid_size": 55.0, "ask": 31.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0011, "vega": 0.004, "theta": -0.0013, "rho": 0.0457, "theo": 30.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "ALB261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.004, "theta": -0.0045, "rho": -0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALB261204C00070000", "bid": 23.4, "bid_size": 85.0, "ask": 27.35, "ask_size": 79.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0028, "vega": 0.0098, "theta": -0.0083, "rho": 0.0486, "theo": 25.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "ALB261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 197.0, "iv": 0.6826, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0028, "vega": 0.0099, "theta": -0.011, "rho": -0.001, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T11:32:14", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "ALB261204C00075000", "bid": 19.2, "bid_size": 79.0, "ask": 21.65, "ask_size": 53.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0065, "vega": 0.0219, "theta": -0.0222, "rho": 0.0503, "theo": 20.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "ALB261204P00075000", "bid": 0.06, "bid_size": 12.0, "ask": 0.51, "ask_size": 174.0, "iv": 0.5788, "open_interest": 64.0, "volume": 5.0, "delta": -0.0419, "gamma": 0.0066, "vega": 0.022, "theta": -0.0244, "rho": -0.0027, "theo": 0.2372, "change": 0.16, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:33:37", "percent_change": 160.0, "prev_day_close": 0.0999999977648258}, {"option": "ALB261204C00080000", "bid": 14.6, "bid_size": 68.0, "ask": 17.1, "ask_size": 72.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0127, "vega": 0.0415, "theta": -0.0443, "rho": 0.05, "theo": 15.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9249992370605}, {"option": "ALB261204P00080000", "bid": 0.23, "bid_size": 107.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.5432, "open_interest": 26.0, "volume": 1.0, "delta": -0.0956, "gamma": 0.0128, "vega": 0.0415, "theta": -0.0462, "rho": -0.0062, "theo": 0.6193, "change": 0.215, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T09:30:14", "percent_change": 72.8814, "prev_day_close": 0.294999994337559}, {"option": "ALB261204C00082000", "bid": 12.85, "bid_size": 175.0, "ask": 15.35, "ask_size": 125.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0158, "vega": 0.0508, "theta": -0.0548, "rho": 0.0491, "theo": 14.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ALB261204P00082000", "bid": 0.53, "bid_size": 89.0, "ask": 1.13, "ask_size": 32.0, "iv": 0.5308, "open_interest": 6.0, "volume": 10.0, "delta": -0.1272, "gamma": 0.0158, "vega": 0.0509, "theta": -0.0565, "rho": -0.0083, "theo": 0.8726, "change": 0.19, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T15:29:35", "percent_change": 28.3582, "prev_day_close": 0.6700000166893}, {"option": "ALB261204C00083000", "bid": 11.9, "bid_size": 180.0, "ask": 14.5, "ask_size": 123.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0173, "vega": 0.0556, "theta": -0.0602, "rho": 0.0485, "theo": 13.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ALB261204P00083000", "bid": 0.72, "bid_size": 63.0, "ask": 1.42, "ask_size": 64.0, "iv": 0.5446, "open_interest": 48.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0174, "vega": 0.0558, "theta": -0.0618, "rho": -0.0094, "theo": 1.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T15:30:39", "percent_change": 0.0, "prev_day_close": 0.689999982714653}, {"option": "ALB261204C00084000", "bid": 11.2, "bid_size": 177.0, "ask": 13.7, "ask_size": 126.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.019, "vega": 0.0605, "theta": -0.0656, "rho": 0.0477, "theo": 12.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ALB261204P00084000", "bid": 0.8, "bid_size": 95.0, "ask": 1.52, "ask_size": 44.0, "iv": 0.5276, "open_interest": 1.0, "volume": 10.0, "delta": -0.1651, "gamma": 0.019, "vega": 0.0606, "theta": -0.0671, "rho": -0.0106, "theo": 1.2008, "change": 0.455, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:49:21", "percent_change": 61.0738, "prev_day_close": 0.74499998986721}, {"option": "ALB261204C00085000", "bid": 10.4, "bid_size": 231.0, "ask": 12.95, "ask_size": 136.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0206, "vega": 0.0653, "theta": -0.0709, "rho": 0.0468, "theo": 11.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "ALB261204P00085000", "bid": 1.1, "bid_size": 57.0, "ask": 1.72, "ask_size": 36.0, "iv": 0.5339, "open_interest": 17.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0207, "vega": 0.0656, "theta": -0.0723, "rho": -0.0119, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:36:01", "percent_change": 0.0, "prev_day_close": 0.829999968409538}, {"option": "ALB261204C00086000", "bid": 9.65, "bid_size": 75.0, "ask": 12.1, "ask_size": 56.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0222, "vega": 0.07, "theta": -0.076, "rho": 0.0459, "theo": 10.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "ALB261204P00086000", "bid": 1.28, "bid_size": 55.0, "ask": 2.0, "ask_size": 40.0, "iv": 0.5328, "open_interest": 3.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0223, "vega": 0.0701, "theta": -0.0774, "rho": -0.0134, "theo": 1.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T10:06:44", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ALB261204C00087000", "bid": 9.05, "bid_size": 221.0, "ask": 11.2, "ask_size": 117.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0237, "vega": 0.0746, "theta": -0.0809, "rho": 0.0448, "theo": 10.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ALB261204P00087000", "bid": 1.44, "bid_size": 83.0, "ask": 2.44, "ask_size": 110.0, "iv": 0.5376, "open_interest": 1.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0238, "vega": 0.0748, "theta": -0.0822, "rho": -0.0149, "theo": 1.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T11:48:46", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "ALB261204C00088000", "bid": 8.3, "bid_size": 196.0, "ask": 10.25, "ask_size": 119.0, "iv": 0.5215, "open_interest": 1.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0252, "vega": 0.0788, "theta": -0.0855, "rho": 0.0435, "theo": 9.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-03T14:33:25", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "ALB261204P00088000", "bid": 1.71, "bid_size": 78.0, "ask": 2.79, "ask_size": 108.0, "iv": 0.5395, "open_interest": 11.0, "volume": 1.0, "delta": -0.2596, "gamma": 0.0254, "vega": 0.079, "theta": -0.0868, "rho": -0.0164, "theo": 2.1325, "change": 0.48, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T10:09:50", "percent_change": 36.3636, "prev_day_close": 1.32000002264976}, {"option": "ALB261204C00089000", "bid": 7.5, "bid_size": 285.0, "ask": 10.1, "ask_size": 166.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0266, "vega": 0.0828, "theta": -0.0897, "rho": 0.0422, "theo": 8.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T14:45:31", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ALB261204P00089000", "bid": 2.12, "bid_size": 30.0, "ask": 2.56, "ask_size": 11.0, "iv": 0.5016, "open_interest": 71.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0268, "vega": 0.0832, "theta": -0.0909, "rho": -0.0181, "theo": 2.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T12:02:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALB261204C00090000", "bid": 7.05, "bid_size": 254.0, "ask": 8.75, "ask_size": 78.0, "iv": 0.5166, "open_interest": 17.0, "volume": 6.0, "delta": 0.6865, "gamma": 0.0279, "vega": 0.0864, "theta": -0.0934, "rho": 0.0408, "theo": 7.9315, "change": -3.0, "open": 7.95, "high": 8.0, "low": 7.95, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T11:20:30", "percent_change": -27.2727, "prev_day_close": 11.0}, {"option": "ALB261204P00090000", "bid": 2.33, "bid_size": 44.0, "ask": 3.3, "ask_size": 126.0, "iv": 0.5264, "open_interest": 59.0, "volume": 1.0, "delta": -0.3153, "gamma": 0.0281, "vega": 0.0866, "theta": -0.0946, "rho": -0.0196, "theo": 2.7612, "change": 0.515, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:03:42", "percent_change": 31.4985, "prev_day_close": 1.63499999046326}, {"option": "ALB261204C00091000", "bid": 6.7, "bid_size": 175.0, "ask": 9.0, "ask_size": 230.0, "iv": 0.5801, "open_interest": 201.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.029, "vega": 0.0896, "theta": -0.0967, "rho": 0.0392, "theo": 7.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:33:04", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "ALB261204P00091000", "bid": 2.65, "bid_size": 59.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.5242, "open_interest": 17.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0292, "vega": 0.0897, "theta": -0.0978, "rho": -0.0218, "theo": 3.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "ALB261204C00092000", "bid": 6.4, "bid_size": 22.0, "ask": 7.25, "ask_size": 13.0, "iv": 0.5314, "open_interest": 29.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.03, "vega": 0.0922, "theta": -0.0994, "rho": 0.0376, "theo": 6.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-11-05T11:36:40", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ALB261204P00092000", "bid": 3.15, "bid_size": 12.0, "ask": 3.75, "ask_size": 13.0, "iv": 0.5094, "open_interest": 36.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0302, "vega": 0.0924, "theta": -0.1004, "rho": -0.0231, "theo": 3.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T14:07:38", "percent_change": 0.0, "prev_day_close": 2.27000004053116}, {"option": "ALB261204C00093000", "bid": 5.75, "bid_size": 23.0, "ask": 6.75, "ask_size": 24.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0308, "vega": 0.0944, "theta": -0.1015, "rho": 0.0359, "theo": 6.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "ALB261204P00093000", "bid": 3.55, "bid_size": 17.0, "ask": 4.75, "ask_size": 63.0, "iv": 0.537, "open_interest": 16.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.031, "vega": 0.0944, "theta": -0.1025, "rho": -0.0253, "theo": 3.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:50:18", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "ALB261204C00094000", "bid": 5.25, "bid_size": 56.0, "ask": 6.4, "ask_size": 159.0, "iv": 0.5396, "open_interest": 5.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0314, "vega": 0.0959, "theta": -0.103, "rho": 0.0342, "theo": 5.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-05T13:01:30", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "ALB261204P00094000", "bid": 3.2, "bid_size": 236.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4612, "open_interest": 5.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0316, "vega": 0.0959, "theta": -0.1039, "rho": -0.0266, "theo": 4.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T09:50:51", "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "ALB261204C00095000", "bid": 4.7, "bid_size": 100.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.5207, "open_interest": 28.0, "volume": 1.0, "delta": 0.5329, "gamma": 0.0318, "vega": 0.0968, "theta": -0.1038, "rho": 0.0324, "theo": 5.0651, "change": -2.72, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-10T13:56:42", "percent_change": -36.0265, "prev_day_close": 7.55000019073486}, {"option": "ALB261204P00095000", "bid": 4.55, "bid_size": 20.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.5051, "open_interest": 32.0, "volume": 0.0, "delta": -0.47, "gamma": 0.032, "vega": 0.0968, "theta": -0.1047, "rho": -0.0286, "theo": 4.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:50:48", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALB261204C00096000", "bid": 4.5, "bid_size": 13.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.5323, "open_interest": 16.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0319, "vega": 0.0972, "theta": -0.104, "rho": 0.0306, "theo": 4.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T09:40:00", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "ALB261204P00096000", "bid": 4.2, "bid_size": 151.0, "ask": 6.05, "ask_size": 68.0, "iv": 0.4806, "open_interest": 19.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0322, "vega": 0.097, "theta": -0.1049, "rho": -0.0301, "theo": 5.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T14:12:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ALB261204C00097000", "bid": 3.8, "bid_size": 99.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.5098, "open_interest": 31.0, "volume": 5.0, "delta": 0.4699, "gamma": 0.0319, "vega": 0.0969, "theta": -0.1036, "rho": 0.0288, "theo": 4.1546, "change": -1.99, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-10T09:34:37", "percent_change": -28.6331, "prev_day_close": 6.95000004768372}, {"option": "ALB261204P00097000", "bid": 5.35, "bid_size": 69.0, "ask": 6.85, "ask_size": 145.0, "iv": 0.5225, "open_interest": 13.0, "volume": 5.0, "delta": -0.5337, "gamma": 0.0322, "vega": 0.0967, "theta": -0.1044, "rho": -0.0316, "theo": 5.9817, "change": 1.16, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-10T09:35:05", "percent_change": 28.642, "prev_day_close": 4.05000007152557}, {"option": "ALB261204C00098000", "bid": 3.45, "bid_size": 71.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.5177, "open_interest": 9.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0316, "vega": 0.096, "theta": -0.1025, "rho": 0.0269, "theo": 3.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-05T10:12:08", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ALB261204P00098000", "bid": 5.35, "bid_size": 146.0, "ask": 7.25, "ask_size": 74.0, "iv": 0.4808, "open_interest": 11.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.032, "vega": 0.0956, "theta": -0.1034, "rho": -0.0333, "theo": 6.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-05T15:45:23", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ALB261204C00099000", "bid": 3.1, "bid_size": 54.0, "ask": 4.8, "ask_size": 243.0, "iv": 0.57, "open_interest": 11.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0312, "vega": 0.0946, "theta": -0.101, "rho": 0.0252, "theo": 3.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-11-09T10:21:58", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ALB261204P00099000", "bid": 6.65, "bid_size": 46.0, "ask": 7.85, "ask_size": 67.0, "iv": 0.5144, "open_interest": 16.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0315, "vega": 0.0942, "theta": -0.1017, "rho": -0.0343, "theo": 7.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:42:03", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ALB261204C00100000", "bid": 2.81, "bid_size": 38.0, "ask": 3.35, "ask_size": 24.0, "iv": 0.5146, "open_interest": 44.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0305, "vega": 0.0927, "theta": -0.0989, "rho": 0.0234, "theo": 3.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T10:22:20", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "ALB261204P00100000", "bid": 7.15, "bid_size": 76.0, "ask": 8.55, "ask_size": 74.0, "iv": 0.5082, "open_interest": 26.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0309, "vega": 0.0924, "theta": -0.0997, "rho": -0.0362, "theo": 7.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T14:54:02", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "ALB261204C00101000", "bid": 2.47, "bid_size": 38.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.517, "open_interest": 2.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0297, "vega": 0.0904, "theta": -0.0964, "rho": 0.0217, "theo": 2.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T09:40:53", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ALB261204P00101000", "bid": 7.9, "bid_size": 33.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.5151, "open_interest": 4.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0301, "vega": 0.0896, "theta": -0.0971, "rho": -0.0364, "theo": 8.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T11:12:34", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "ALB261204C00102000", "bid": 2.15, "bid_size": 142.0, "ask": 2.71, "ask_size": 18.0, "iv": 0.5096, "open_interest": 56.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0287, "vega": 0.0877, "theta": -0.0936, "rho": 0.0201, "theo": 2.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:35:52", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ALB261204P00102000", "bid": 8.7, "bid_size": 25.0, "ask": 10.45, "ask_size": 56.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0292, "vega": 0.087, "theta": -0.0943, "rho": -0.0379, "theo": 9.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ALB261204C00103000", "bid": 1.99, "bid_size": 29.0, "ask": 2.46, "ask_size": 23.0, "iv": 0.5166, "open_interest": 8.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0276, "vega": 0.0846, "theta": -0.0905, "rho": 0.0185, "theo": 2.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-30T09:33:04", "percent_change": 0.0, "prev_day_close": 3.6450001001358}, {"option": "ALB261204P00103000", "bid": 8.75, "bid_size": 182.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.4757, "open_interest": 1.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0281, "vega": 0.0836, "theta": -0.0911, "rho": -0.0385, "theo": 10.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-09T09:42:29", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ALB261204C00104000", "bid": 1.65, "bid_size": 93.0, "ask": 2.22, "ask_size": 15.0, "iv": 0.5107, "open_interest": 2.0, "volume": 2.0, "delta": 0.275, "gamma": 0.0265, "vega": 0.0814, "theta": -0.0872, "rho": 0.0171, "theo": 1.9691, "change": -1.57, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T14:13:40", "percent_change": -45.245, "prev_day_close": 3.47000002861023}, {"option": "ALB261204P00104000", "bid": 9.5, "bid_size": 149.0, "ask": 11.9, "ask_size": 129.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.027, "vega": 0.0802, "theta": -0.0877, "rho": -0.0387, "theo": 10.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "ALB261204C00105000", "bid": 1.57, "bid_size": 19.0, "ask": 2.02, "ask_size": 20.0, "iv": 0.5208, "open_interest": 57.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0253, "vega": 0.0779, "theta": -0.0837, "rho": 0.0157, "theo": 1.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:35:52", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ALB261204P00105000", "bid": 10.6, "bid_size": 90.0, "ask": 12.7, "ask_size": 115.0, "iv": 0.5226, "open_interest": 4.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0257, "vega": 0.0769, "theta": -0.0842, "rho": -0.0401, "theo": 11.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-11-09T15:53:45", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ALB261204C00106000", "bid": 1.21, "bid_size": 24.0, "ask": 1.87, "ask_size": 8.0, "iv": 0.5135, "open_interest": 4.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.024, "vega": 0.0744, "theta": -0.0801, "rho": 0.0144, "theo": 1.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:37:42", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "ALB261204P00106000", "bid": 11.45, "bid_size": 45.0, "ask": 13.5, "ask_size": 53.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0245, "vega": 0.0728, "theta": -0.0806, "rho": -0.0396, "theo": 12.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ALB261204C00107000", "bid": 1.14, "bid_size": 50.0, "ask": 1.63, "ask_size": 20.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0227, "vega": 0.0708, "theta": -0.0765, "rho": 0.0132, "theo": 1.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-05T09:40:49", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "ALB261204P00107000", "bid": 12.25, "bid_size": 69.0, "ask": 14.45, "ask_size": 101.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0232, "vega": 0.0691, "theta": -0.077, "rho": -0.0397, "theo": 13.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "ALB261204C00108000", "bid": 1.07, "bid_size": 16.0, "ask": 1.48, "ask_size": 23.0, "iv": 0.525, "open_interest": 8.0, "volume": 1.0, "delta": 0.1946, "gamma": 0.0214, "vega": 0.0672, "theta": -0.0729, "rho": 0.0121, "theo": 1.2796, "change": -1.325, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T13:07:58", "percent_change": -53.5354, "prev_day_close": 2.47500002384186}, {"option": "ALB261204P00108000", "bid": 13.1, "bid_size": 65.0, "ask": 15.3, "ask_size": 102.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0219, "vega": 0.0653, "theta": -0.0733, "rho": -0.0401, "theo": 14.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "ALB261204C00109000", "bid": 0.71, "bid_size": 170.0, "ask": 1.34, "ask_size": 17.0, "iv": 0.5087, "open_interest": 1.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0201, "vega": 0.0637, "theta": -0.0694, "rho": 0.0111, "theo": 1.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:54:17", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "ALB261204P00109000", "bid": 13.8, "bid_size": 118.0, "ask": 16.15, "ask_size": 103.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0207, "vega": 0.0614, "theta": -0.0697, "rho": -0.0396, "theo": 15.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "ALB261204C00110000", "bid": 0.59, "bid_size": 148.0, "ask": 1.39, "ask_size": 99.0, "iv": 0.5247, "open_interest": 25.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0189, "vega": 0.0603, "theta": -0.066, "rho": 0.0102, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T10:55:05", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "ALB261204P00110000", "bid": 14.85, "bid_size": 32.0, "ask": 17.05, "ask_size": 55.0, "iv": 0.5419, "open_interest": 1.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0194, "vega": 0.0578, "theta": -0.0662, "rho": -0.0391, "theo": 15.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T10:59:24", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ALB261204C00111000", "bid": 0.68, "bid_size": 11.0, "ask": 1.95, "ask_size": 111.0, "iv": 0.5998, "open_interest": 22.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0177, "vega": 0.0569, "theta": -0.0626, "rho": 0.0093, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-05T09:36:08", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "ALB261204P00111000", "bid": 15.55, "bid_size": 56.0, "ask": 17.9, "ask_size": 52.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0182, "vega": 0.0544, "theta": -0.0628, "rho": -0.0392, "theo": 16.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ALB261204C00112000", "bid": 0.34, "bid_size": 62.0, "ask": 1.23, "ask_size": 23.0, "iv": 0.529, "open_interest": 1.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0166, "vega": 0.0537, "theta": -0.0595, "rho": 0.0086, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T12:41:51", "percent_change": 0.0, "prev_day_close": 1.16000001132488}, {"option": "ALB261204P00112000", "bid": 16.65, "bid_size": 42.0, "ask": 18.8, "ask_size": 51.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0171, "vega": 0.0508, "theta": -0.0596, "rho": -0.0387, "theo": 17.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "ALB261204C00113000", "bid": 0.38, "bid_size": 25.0, "ask": 1.66, "ask_size": 70.0, "iv": 0.593, "open_interest": 5.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0155, "vega": 0.0507, "theta": -0.0564, "rho": 0.0079, "theo": 0.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T10:02:03", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "ALB261204P00113000", "bid": 17.2, "bid_size": 56.0, "ask": 19.95, "ask_size": 53.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.016, "vega": 0.0476, "theta": -0.0565, "rho": -0.0372, "theo": 18.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ALB261204C00114000", "bid": 0.28, "bid_size": 26.0, "ask": 1.53, "ask_size": 71.0, "iv": 0.5919, "open_interest": 3.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0145, "vega": 0.0477, "theta": -0.0535, "rho": 0.0072, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T15:54:33", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "ALB261204P00114000", "bid": 18.5, "bid_size": 41.0, "ask": 20.65, "ask_size": 50.0, "iv": 0.5504, "open_interest": 4.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.015, "vega": 0.0446, "theta": -0.0535, "rho": -0.0374, "theo": 19.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T10:51:12", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ALB261204C00115000", "bid": 0.16, "bid_size": 152.0, "ask": 1.41, "ask_size": 238.0, "iv": 0.5874, "open_interest": 15.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0135, "vega": 0.0449, "theta": -0.0507, "rho": 0.0066, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:38:13", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ALB261204P00115000", "bid": 19.2, "bid_size": 54.0, "ask": 21.8, "ask_size": 56.0, "iv": 0.5512, "open_interest": 2.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0141, "vega": 0.0415, "theta": -0.0506, "rho": -0.0369, "theo": 20.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-11-05T15:46:43", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "ALB261204C00116000", "bid": 0.2, "bid_size": 16.0, "ask": 1.29, "ask_size": 62.0, "iv": 0.5976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0126, "vega": 0.0424, "theta": -0.0481, "rho": 0.0061, "theo": 0.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T12:05:58", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "ALB261204P00116000", "bid": 20.15, "bid_size": 55.0, "ask": 22.75, "ask_size": 56.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0132, "vega": 0.0385, "theta": -0.0481, "rho": -0.0355, "theo": 21.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ALB261204C00117000", "bid": 0.18, "bid_size": 15.0, "ask": 1.2, "ask_size": 66.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0118, "vega": 0.0399, "theta": -0.0456, "rho": 0.0056, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:27:18", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "ALB261204P00117000", "bid": 21.1, "bid_size": 49.0, "ask": 23.5, "ask_size": 51.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0124, "vega": 0.0358, "theta": -0.0457, "rho": -0.0338, "theo": 22.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ALB261204C00118000", "bid": 0.01, "bid_size": 28.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.011, "vega": 0.0376, "theta": -0.0433, "rho": 0.0052, "theo": 0.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T10:15:09", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "ALB261204P00118000", "bid": 22.25, "bid_size": 39.0, "ask": 24.45, "ask_size": 51.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0116, "vega": 0.0334, "theta": -0.0433, "rho": -0.0337, "theo": 23.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "ALB261204C00120000", "bid": 0.01, "bid_size": 24.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.6021, "open_interest": 4.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0096, "vega": 0.0334, "theta": -0.039, "rho": 0.0044, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:56:19", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "ALB261204P00120000", "bid": 24.2, "bid_size": 27.0, "ask": 26.4, "ask_size": 47.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0102, "vega": 0.0288, "theta": -0.039, "rho": -0.0309, "theo": 25.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ALB261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 188.0, "iv": 0.6319, "open_interest": 3.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0068, "vega": 0.0249, "theta": -0.0301, "rho": 0.0031, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:38:08", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "ALB261204P00125000", "bid": 28.8, "bid_size": 51.0, "ask": 31.95, "ask_size": 54.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0075, "vega": 0.0193, "theta": -0.0306, "rho": -0.0241, "theo": 30.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "ALB261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0049, "vega": 0.0188, "theta": -0.0235, "rho": 0.0022, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T10:58:43", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "ALB261204P00130000", "bid": 33.75, "bid_size": 51.0, "ask": 36.95, "ask_size": 51.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0059, "vega": 0.0119, "theta": -0.0237, "rho": -0.0195, "theo": 35.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "ALB261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 27.0, "iv": 0.7264, "open_interest": 2.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0036, "vega": 0.0143, "theta": -0.0184, "rho": 0.0015, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:55:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALB261204P00135000", "bid": 38.75, "bid_size": 51.0, "ask": 41.95, "ask_size": 51.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0041, "vega": 0.0052, "theta": -0.0201, "rho": -0.0077, "theo": 40.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ALB261211C00065000", "bid": 28.7, "bid_size": 51.0, "ask": 31.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0025, "vega": 0.0125, "theta": -0.0088, "rho": 0.0568, "theo": 30.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "ALB261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 23.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0025, "vega": 0.0125, "theta": -0.0126, "rho": -0.0015, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "ALB261211C00070000", "bid": 23.9, "bid_size": 72.0, "ask": 26.55, "ask_size": 31.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0045, "vega": 0.0212, "theta": -0.0169, "rho": 0.0599, "theo": 25.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "ALB261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 41.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0045, "vega": 0.0212, "theta": -0.0201, "rho": -0.0029, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "ALB261211C00075000", "bid": 19.2, "bid_size": 72.0, "ask": 21.85, "ask_size": 37.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.008, "vega": 0.0354, "theta": -0.0292, "rho": 0.0616, "theo": 20.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ALB261211P00075000", "bid": 0.07, "bid_size": 141.0, "ask": 0.72, "ask_size": 90.0, "iv": 0.5484, "open_interest": 6.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.008, "vega": 0.0354, "theta": -0.0318, "rho": -0.0055, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T15:43:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALB261211C00080000", "bid": 14.9, "bid_size": 152.0, "ask": 17.45, "ask_size": 80.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0132, "vega": 0.0558, "theta": -0.0466, "rho": 0.0609, "theo": 16.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "ALB261211P00080000", "bid": 0.67, "bid_size": 45.0, "ask": 1.17, "ask_size": 24.0, "iv": 0.5401, "open_interest": 1.0, "volume": 5.0, "delta": -0.1212, "gamma": 0.0133, "vega": 0.056, "theta": -0.0487, "rho": -0.01, "theo": 0.9552, "change": 0.11, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T15:30:38", "percent_change": 13.924, "prev_day_close": 0.790000021457672}, {"option": "ALB261211C00082000", "bid": 13.25, "bid_size": 160.0, "ask": 15.8, "ask_size": 88.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0157, "vega": 0.0652, "theta": -0.0546, "rho": 0.0597, "theo": 14.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "ALB261211P00082000", "bid": 0.89, "bid_size": 64.0, "ask": 1.54, "ask_size": 44.0, "iv": 0.5329, "open_interest": 1.0, "volume": 1.0, "delta": -0.1526, "gamma": 0.0158, "vega": 0.0655, "theta": -0.0565, "rho": -0.0126, "theo": 1.2589, "change": 0.27, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T13:11:23", "percent_change": 30.6818, "prev_day_close": 0.879999995231628}, {"option": "ALB261211C00083000", "bid": 12.45, "bid_size": 154.0, "ask": 15.05, "ask_size": 161.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0169, "vega": 0.0701, "theta": -0.0586, "rho": 0.0589, "theo": 13.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "ALB261211P00083000", "bid": 0.77, "bid_size": 178.0, "ask": 1.86, "ask_size": 82.0, "iv": 0.5186, "open_interest": 3.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.017, "vega": 0.0703, "theta": -0.0605, "rho": -0.0141, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T12:45:06", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ALB261211C00084000", "bid": 11.65, "bid_size": 170.0, "ask": 14.25, "ask_size": 100.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0182, "vega": 0.0749, "theta": -0.0627, "rho": 0.058, "theo": 12.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6250004768372}, {"option": "ALB261211P00084000", "bid": 1.4, "bid_size": 10.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.5418, "open_interest": 0.0, "volume": 12.0, "delta": -0.1895, "gamma": 0.0183, "vega": 0.0753, "theta": -0.0645, "rho": -0.0156, "theo": 1.6446, "change": 0.21, "open": 1.53, "high": 1.62, "low": 1.48, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T11:55:15", "percent_change": 14.8936, "prev_day_close": 1.4099999666214}, {"option": "ALB261211C00085000", "bid": 10.95, "bid_size": 171.0, "ask": 13.5, "ask_size": 168.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0194, "vega": 0.0797, "theta": -0.0667, "rho": 0.057, "theo": 12.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "ALB261211P00085000", "bid": 1.6, "bid_size": 13.0, "ask": 2.33, "ask_size": 78.0, "iv": 0.5439, "open_interest": 3.0, "volume": 5.0, "delta": -0.21, "gamma": 0.0196, "vega": 0.0799, "theta": -0.0684, "rho": -0.0172, "theo": 1.8723, "change": 0.125, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 9.5057, "prev_day_close": 1.31499999761581}, {"option": "ALB261211C00086000", "bid": 10.2, "bid_size": 124.0, "ask": 12.8, "ask_size": 126.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0206, "vega": 0.0843, "theta": -0.0706, "rho": 0.0558, "theo": 11.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "ALB261211P00086000", "bid": 1.76, "bid_size": 54.0, "ask": 2.49, "ask_size": 42.0, "iv": 0.5305, "open_interest": 10.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0208, "vega": 0.0844, "theta": -0.0723, "rho": -0.0191, "theo": 2.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:48:59", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "ALB261211C00087000", "bid": 9.55, "bid_size": 183.0, "ask": 11.85, "ask_size": 101.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0218, "vega": 0.0886, "theta": -0.0743, "rho": 0.0545, "theo": 10.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ALB261211P00087000", "bid": 1.99, "bid_size": 68.0, "ask": 2.76, "ask_size": 44.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0219, "vega": 0.0889, "theta": -0.0759, "rho": -0.0207, "theo": 2.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALB261211C00088000", "bid": 9.4, "bid_size": 64.0, "ask": 10.55, "ask_size": 21.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0228, "vega": 0.0928, "theta": -0.0778, "rho": 0.0531, "theo": 9.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALB261211P00088000", "bid": 2.12, "bid_size": 126.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.5223, "open_interest": 2.0, "volume": 10.0, "delta": -0.2784, "gamma": 0.023, "vega": 0.0929, "theta": -0.0793, "rho": -0.0227, "theo": 2.7075, "change": 0.72, "open": 2.6, "high": 2.6, "low": 2.53, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T11:09:29", "percent_change": 39.779, "prev_day_close": 1.81000006198883}, {"option": "ALB261211C00089000", "bid": 8.85, "bid_size": 28.0, "ask": 10.05, "ask_size": 78.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0238, "vega": 0.0965, "theta": -0.081, "rho": 0.0516, "theo": 9.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALB261211P00089000", "bid": 2.62, "bid_size": 55.0, "ask": 4.15, "ask_size": 127.0, "iv": 0.5618, "open_interest": 8.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.024, "vega": 0.0968, "theta": -0.0824, "rho": -0.0246, "theo": 3.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T14:07:39", "percent_change": 0.0, "prev_day_close": 2.51500004529953}, {"option": "ALB261211C00090000", "bid": 7.75, "bid_size": 108.0, "ask": 10.1, "ask_size": 80.0, "iv": 0.552, "open_interest": 5.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0247, "vega": 0.0999, "theta": -0.0839, "rho": 0.0499, "theo": 8.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T12:27:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALB261211P00090000", "bid": 3.1, "bid_size": 10.0, "ask": 3.85, "ask_size": 51.0, "iv": 0.5326, "open_interest": 21.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0249, "vega": 0.1001, "theta": -0.0853, "rho": -0.0264, "theo": 3.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:33:25", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ALB261211C00091000", "bid": 7.5, "bid_size": 27.0, "ask": 8.55, "ask_size": 15.0, "iv": 0.5221, "open_interest": 8.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0255, "vega": 0.1029, "theta": -0.0865, "rho": 0.0482, "theo": 8.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T14:48:19", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "ALB261211P00091000", "bid": 2.63, "bid_size": 79.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.4976, "open_interest": 31.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0257, "vega": 0.103, "theta": -0.0877, "rho": -0.0286, "theo": 3.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ALB261211C00092000", "bid": 7.0, "bid_size": 23.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.541, "open_interest": 1.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0262, "vega": 0.1054, "theta": -0.0886, "rho": 0.0465, "theo": 7.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T10:04:25", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ALB261211P00092000", "bid": 3.75, "bid_size": 20.0, "ask": 4.95, "ask_size": 64.0, "iv": 0.537, "open_interest": 1.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0264, "vega": 0.1055, "theta": -0.0898, "rho": -0.0304, "theo": 4.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T14:58:42", "percent_change": 0.0, "prev_day_close": 3.03500008583069}, {"option": "ALB261211C00093000", "bid": 6.2, "bid_size": 94.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.5076, "open_interest": 1.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0267, "vega": 0.1074, "theta": -0.0904, "rho": 0.0446, "theo": 6.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T10:04:25", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "ALB261211P00093000", "bid": 4.1, "bid_size": 51.0, "ask": 5.25, "ask_size": 98.0, "iv": 0.5248, "open_interest": 29.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0269, "vega": 0.1075, "theta": -0.0915, "rho": -0.0326, "theo": 4.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 0.0, "prev_day_close": 3.81500005722046}, {"option": "ALB261211C00094000", "bid": 5.9, "bid_size": 56.0, "ask": 6.95, "ask_size": 42.0, "iv": 0.5254, "open_interest": 7.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0271, "vega": 0.1089, "theta": -0.0917, "rho": 0.0428, "theo": 6.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T10:04:25", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ALB261211P00094000", "bid": 3.75, "bid_size": 208.0, "ask": 5.9, "ask_size": 160.0, "iv": 0.4943, "open_interest": 5.0, "volume": 3.0, "delta": -0.4369, "gamma": 0.0273, "vega": 0.109, "theta": -0.0927, "rho": -0.0346, "theo": 5.1397, "change": 0.77, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-10T10:13:50", "percent_change": 19.7436, "prev_day_close": 3.90000009536743}, {"option": "ALB261211C00095000", "bid": 5.5, "bid_size": 38.0, "ask": 6.45, "ask_size": 52.0, "iv": 0.529, "open_interest": 30.0, "volume": 1.0, "delta": 0.539, "gamma": 0.0273, "vega": 0.1099, "theta": -0.0926, "rho": 0.0408, "theo": 5.9104, "change": -2.245, "open": 6.33, "high": 6.33, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-10T11:53:58", "percent_change": -26.1808, "prev_day_close": 8.57499980926514}, {"option": "ALB261211P00095000", "bid": 5.15, "bid_size": 23.0, "ask": 6.3, "ask_size": 107.0, "iv": 0.53, "open_interest": 204.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0276, "vega": 0.1098, "theta": -0.0936, "rho": -0.0362, "theo": 5.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:48:36", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ALB261211C00096000", "bid": 4.75, "bid_size": 126.0, "ask": 5.85, "ask_size": 22.0, "iv": 0.5097, "open_interest": 13.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0274, "vega": 0.1104, "theta": -0.093, "rho": 0.0389, "theo": 5.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T10:04:25", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ALB261211P00096000", "bid": 5.45, "bid_size": 76.0, "ask": 6.95, "ask_size": 134.0, "iv": 0.5244, "open_interest": 60.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0277, "vega": 0.1103, "theta": -0.094, "rho": -0.0382, "theo": 6.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T15:42:58", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ALB261211C00097000", "bid": 4.5, "bid_size": 76.0, "ask": 5.7, "ask_size": 92.0, "iv": 0.531, "open_interest": 13.0, "volume": 1.0, "delta": 0.485, "gamma": 0.0274, "vega": 0.1103, "theta": -0.0931, "rho": 0.037, "theo": 5.0165, "change": -2.245, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-10T11:45:58", "percent_change": -32.1864, "prev_day_close": 6.97499990463257}, {"option": "ALB261211P00097000", "bid": 5.35, "bid_size": 211.0, "ask": 7.6, "ask_size": 182.0, "iv": 0.498, "open_interest": 1.0, "volume": 3.0, "delta": -0.519, "gamma": 0.0277, "vega": 0.1101, "theta": -0.094, "rho": -0.0398, "theo": 6.7547, "change": 0.945, "open": 6.22, "high": 6.22, "low": 6.22, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-10T10:13:50", "percent_change": 17.9147, "prev_day_close": 5.27500009536743}, {"option": "ALB261211C00098000", "bid": 4.15, "bid_size": 70.0, "ask": 5.9, "ask_size": 208.0, "iv": 0.5614, "open_interest": 32.0, "volume": 5.0, "delta": 0.4585, "gamma": 0.0273, "vega": 0.1098, "theta": -0.0928, "rho": 0.0351, "theo": 4.6119, "change": -1.78, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-10T09:36:34", "percent_change": -25.0704, "prev_day_close": 7.09999990463257}, {"option": "ALB261211P00098000", "bid": 6.8, "bid_size": 22.0, "ask": 8.0, "ask_size": 75.0, "iv": 0.5284, "open_interest": 1.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0276, "vega": 0.1096, "theta": -0.0935, "rho": -0.0417, "theo": 7.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T10:50:27", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ALB261211C00099000", "bid": 3.55, "bid_size": 147.0, "ask": 4.65, "ask_size": 23.0, "iv": 0.512, "open_interest": 10.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.027, "vega": 0.1088, "theta": -0.092, "rho": 0.0332, "theo": 4.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:13:45", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "ALB261211P00099000", "bid": 7.1, "bid_size": 128.0, "ask": 8.7, "ask_size": 143.0, "iv": 0.5177, "open_interest": 3.0, "volume": 5.0, "delta": -0.5721, "gamma": 0.0273, "vega": 0.1085, "theta": -0.0928, "rho": -0.0435, "theo": 7.9735, "change": 0.745, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-10T09:36:53", "percent_change": 11.9679, "prev_day_close": 6.22499990463257}, {"option": "ALB261211C00100000", "bid": 3.35, "bid_size": 65.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.515, "open_interest": 26.0, "volume": 2.0, "delta": 0.4073, "gamma": 0.0266, "vega": 0.1074, "theta": -0.091, "rho": 0.0313, "theo": 3.8844, "change": -2.475, "open": 4.03, "high": 4.03, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T12:13:21", "percent_change": -40.7407, "prev_day_close": 6.07500004768372}, {"option": "ALB261211P00100000", "bid": 7.85, "bid_size": 81.0, "ask": 9.55, "ask_size": 126.0, "iv": 0.5322, "open_interest": 25.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.027, "vega": 0.1069, "theta": -0.0916, "rho": -0.0445, "theo": 8.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T10:24:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALB261211C00101000", "bid": 3.2, "bid_size": 23.0, "ask": 4.15, "ask_size": 110.0, "iv": 0.5371, "open_interest": 30.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0261, "vega": 0.1056, "theta": -0.0896, "rho": 0.0295, "theo": 3.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T11:17:54", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "ALB261211P00101000", "bid": 8.65, "bid_size": 34.0, "ask": 10.1, "ask_size": 106.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0265, "vega": 0.1051, "theta": -0.0902, "rho": -0.0464, "theo": 9.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALB261211C00102000", "bid": 3.0, "bid_size": 16.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.5215, "open_interest": 8.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0255, "vega": 0.1035, "theta": -0.0879, "rho": 0.0277, "theo": 3.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-09T09:42:16", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ALB261211P00102000", "bid": 9.05, "bid_size": 43.0, "ask": 10.65, "ask_size": 36.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0259, "vega": 0.1024, "theta": -0.0884, "rho": -0.0475, "theo": 10.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "ALB261211C00103000", "bid": 2.5, "bid_size": 23.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5154, "open_interest": 42.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0248, "vega": 0.101, "theta": -0.0859, "rho": 0.026, "theo": 2.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:39:58", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ALB261211P00103000", "bid": 9.55, "bid_size": 60.0, "ask": 11.8, "ask_size": 56.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0253, "vega": 0.0999, "theta": -0.0865, "rho": -0.0478, "theo": 10.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ALB261211C00104000", "bid": 2.26, "bid_size": 59.0, "ask": 3.55, "ask_size": 139.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0241, "vega": 0.0983, "theta": -0.0838, "rho": 0.0244, "theo": 2.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ALB261211P00104000", "bid": 10.55, "bid_size": 97.0, "ask": 12.2, "ask_size": 118.0, "iv": 0.5197, "open_interest": 1.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0245, "vega": 0.0974, "theta": -0.0843, "rho": -0.0495, "theo": 11.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T10:07:52", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ALB261211C00105000", "bid": 1.98, "bid_size": 60.0, "ask": 2.69, "ask_size": 19.0, "iv": 0.5148, "open_interest": 5.0, "volume": 5.0, "delta": 0.2937, "gamma": 0.0233, "vega": 0.0954, "theta": -0.0815, "rho": 0.0228, "theo": 2.4934, "change": -1.615, "open": 2.93, "high": 2.93, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T12:13:21", "percent_change": -41.1465, "prev_day_close": 3.92499995231628}, {"option": "ALB261211P00105000", "bid": 10.7, "bid_size": 129.0, "ask": 12.8, "ask_size": 51.0, "iv": 0.4777, "open_interest": 11.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0238, "vega": 0.0938, "theta": -0.0819, "rho": -0.0502, "theo": 12.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-11-09T10:47:20", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ALB261211C00106000", "bid": 1.78, "bid_size": 81.0, "ask": 2.71, "ask_size": 66.0, "iv": 0.5297, "open_interest": 12.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0225, "vega": 0.0923, "theta": -0.079, "rho": 0.0213, "theo": 2.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T14:07:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALB261211P00106000", "bid": 11.85, "bid_size": 96.0, "ask": 14.1, "ask_size": 185.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0229, "vega": 0.0906, "theta": -0.0794, "rho": -0.05, "theo": 13.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ALB261211C00107000", "bid": 1.56, "bid_size": 29.0, "ask": 2.93, "ask_size": 73.0, "iv": 0.5535, "open_interest": 12.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0216, "vega": 0.089, "theta": -0.0764, "rho": 0.0199, "theo": 2.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:07:39", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ALB261211P00107000", "bid": 12.3, "bid_size": 56.0, "ask": 14.9, "ask_size": 56.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0221, "vega": 0.0875, "theta": -0.0768, "rho": -0.0515, "theo": 13.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "ALB261211C00108000", "bid": 1.45, "bid_size": 18.0, "ask": 3.15, "ask_size": 72.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0207, "vega": 0.0857, "theta": -0.0738, "rho": 0.0185, "theo": 1.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALB261211P00108000", "bid": 13.5, "bid_size": 46.0, "ask": 15.75, "ask_size": 55.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0212, "vega": 0.0836, "theta": -0.0741, "rho": -0.0514, "theo": 14.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALB261211C00109000", "bid": 1.27, "bid_size": 69.0, "ask": 2.91, "ask_size": 144.0, "iv": 0.5814, "open_interest": 1.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0198, "vega": 0.0824, "theta": -0.0711, "rho": 0.0173, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T11:36:51", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ALB261211P00109000", "bid": 14.3, "bid_size": 72.0, "ask": 16.6, "ask_size": 109.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0203, "vega": 0.08, "theta": -0.0713, "rho": -0.0512, "theo": 15.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ALB261211C00110000", "bid": 1.15, "bid_size": 59.0, "ask": 1.74, "ask_size": 13.0, "iv": 0.5232, "open_interest": 9.0, "volume": 1.0, "delta": 0.2057, "gamma": 0.0189, "vega": 0.0789, "theta": -0.0684, "rho": 0.016, "theo": 1.5921, "change": -1.19, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T12:13:21", "percent_change": -45.0758, "prev_day_close": 2.63999998569489}, {"option": "ALB261211P00110000", "bid": 15.2, "bid_size": 63.0, "ask": 17.45, "ask_size": 154.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0194, "vega": 0.0766, "theta": -0.0686, "rho": -0.0518, "theo": 16.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ALB261211C00111000", "bid": 1.02, "bid_size": 73.0, "ask": 1.83, "ask_size": 82.0, "iv": 0.5406, "open_interest": 1.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.018, "vega": 0.0755, "theta": -0.0657, "rho": 0.0149, "theo": 1.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T11:26:44", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "ALB261211P00111000", "bid": 16.05, "bid_size": 65.0, "ask": 18.3, "ask_size": 102.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0185, "vega": 0.0729, "theta": -0.0658, "rho": -0.0513, "theo": 17.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "ALB261211C00112000", "bid": 0.86, "bid_size": 21.0, "ask": 2.34, "ask_size": 72.0, "iv": 0.5836, "open_interest": 1.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0171, "vega": 0.0722, "theta": -0.063, "rho": 0.0139, "theo": 1.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:02:50", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "ALB261211P00112000", "bid": 16.9, "bid_size": 46.0, "ask": 19.8, "ask_size": 55.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0176, "vega": 0.0692, "theta": -0.063, "rho": -0.0511, "theo": 18.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ALB261211C00113000", "bid": 0.63, "bid_size": 126.0, "ask": 2.17, "ask_size": 185.0, "iv": 0.5758, "open_interest": 1.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0162, "vega": 0.0689, "theta": -0.0603, "rho": 0.0129, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:39:06", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "ALB261211P00113000", "bid": 17.4, "bid_size": 56.0, "ask": 20.1, "ask_size": 55.0, "iv": 0.5098, "open_interest": 1.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0168, "vega": 0.0654, "theta": -0.0603, "rho": -0.0502, "theo": 19.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-11-04T14:57:20", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "ALB261211C00114000", "bid": 0.5, "bid_size": 63.0, "ask": 2.01, "ask_size": 73.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0154, "vega": 0.0657, "theta": -0.0577, "rho": 0.012, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "ALB261211P00114000", "bid": 18.7, "bid_size": 45.0, "ask": 20.95, "ask_size": 50.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.016, "vega": 0.0625, "theta": -0.0576, "rho": -0.0506, "theo": 19.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "ALB261211C00115000", "bid": 0.44, "bid_size": 58.0, "ask": 1.58, "ask_size": 47.0, "iv": 0.5535, "open_interest": 3.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0146, "vega": 0.0625, "theta": -0.0552, "rho": 0.0112, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T13:56:23", "percent_change": 0.0, "prev_day_close": 1.46999999880791}, {"option": "ALB261211P00115000", "bid": 19.2, "bid_size": 56.0, "ask": 21.9, "ask_size": 53.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0151, "vega": 0.0587, "theta": -0.055, "rho": -0.0494, "theo": 20.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ALB261211C00116000", "bid": 0.44, "bid_size": 27.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.5845, "open_interest": 4.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0138, "vega": 0.0595, "theta": -0.0527, "rho": 0.0104, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-05T09:33:13", "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "ALB261211P00116000", "bid": 20.5, "bid_size": 47.0, "ask": 23.0, "ask_size": 56.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0144, "vega": 0.0554, "theta": -0.0524, "rho": -0.0482, "theo": 21.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "ALB261211C00117000", "bid": 0.29, "bid_size": 57.0, "ask": 1.62, "ask_size": 73.0, "iv": 0.5782, "open_interest": 2.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.013, "vega": 0.0566, "theta": -0.0503, "rho": 0.0096, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T10:34:02", "percent_change": 0.0, "prev_day_close": 1.36499997973442}, {"option": "ALB261211P00117000", "bid": 21.0, "bid_size": 63.0, "ask": 23.9, "ask_size": 56.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0136, "vega": 0.0519, "theta": -0.0499, "rho": -0.0472, "theo": 22.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "ALB261211C00118000", "bid": 0.3, "bid_size": 96.0, "ask": 1.41, "ask_size": 170.0, "iv": 0.5767, "open_interest": 1.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0123, "vega": 0.0537, "theta": -0.048, "rho": 0.009, "theo": 0.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:58:49", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "ALB261211P00118000", "bid": 22.4, "bid_size": 40.0, "ask": 24.95, "ask_size": 60.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0129, "vega": 0.0494, "theta": -0.0476, "rho": -0.0475, "theo": 23.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "ALB261211C00120000", "bid": 0.29, "bid_size": 39.0, "ask": 0.87, "ask_size": 42.0, "iv": 0.5518, "open_interest": 4.0, "volume": 3.0, "delta": 0.0991, "gamma": 0.0109, "vega": 0.0485, "theta": -0.0437, "rho": 0.0078, "theo": 0.6789, "change": -0.65, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:40:47", "percent_change": -46.4286, "prev_day_close": 1.40000000596046}, {"option": "ALB261211P00120000", "bid": 24.3, "bid_size": 32.0, "ask": 26.8, "ask_size": 60.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0116, "vega": 0.0433, "theta": -0.0432, "rho": -0.0452, "theo": 25.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "ALB261211C00125000", "bid": 0.08, "bid_size": 36.0, "ask": 0.85, "ask_size": 107.0, "iv": 0.593, "open_interest": 3.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0081, "vega": 0.0372, "theta": -0.0344, "rho": 0.0055, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:01:09", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "ALB261211P00125000", "bid": 28.45, "bid_size": 63.0, "ask": 31.35, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0089, "vega": 0.0306, "theta": -0.0341, "rho": -0.039, "theo": 30.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "ALB261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 159.0, "iv": 0.6229, "open_interest": 10.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.006, "vega": 0.0286, "theta": -0.027, "rho": 0.0039, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:01:09", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "ALB261211P00130000", "bid": 33.1, "bid_size": 63.0, "ask": 36.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0068, "vega": 0.02, "theta": -0.0271, "rho": -0.0293, "theo": 35.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "ALB261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 108.0, "iv": 0.6587, "open_interest": 1.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0045, "vega": 0.022, "theta": -0.0212, "rho": 0.0028, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:06:28", "percent_change": 0.0, "prev_day_close": 0.324999986216426}, {"option": "ALB261211P00135000", "bid": 38.0, "bid_size": 52.0, "ask": 41.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0056, "vega": 0.012, "theta": -0.0198, "rho": -0.0185, "theo": 40.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "ALB261218C00060000", "bid": 33.35, "bid_size": 97.0, "ask": 36.55, "ask_size": 57.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.0059, "theta": -0.0009, "rho": 0.0598, "theo": 35.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.44, "last_trade_time": "2026-08-03T12:58:12", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ALB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 185.0, "iv": 0.7158, "open_interest": 61.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0011, "vega": 0.0066, "theta": -0.005, "rho": -0.0008, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:02:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALB261218C00065000", "bid": 28.85, "bid_size": 90.0, "ask": 31.55, "ask_size": 88.0, "iv": 0.5011, "open_interest": 2.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0022, "vega": 0.0127, "theta": -0.0059, "rho": 0.0639, "theo": 30.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.03, "last_trade_time": "2026-08-31T09:43:26", "percent_change": 0.0, "prev_day_close": 34.7249984741211}, {"option": "ALB261218P00065000", "bid": 0.03, "bid_size": 129.0, "ask": 0.17, "ask_size": 41.0, "iv": 0.5682, "open_interest": 494.0, "volume": 1.0, "delta": -0.0177, "gamma": 0.0024, "vega": 0.0135, "theta": -0.0098, "rho": -0.0019, "theo": 0.1171, "change": 0.305, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:45:06", "percent_change": 210.345, "prev_day_close": 0.144999994896352}, {"option": "ALB261218C00070000", "bid": 24.3, "bid_size": 93.0, "ask": 26.75, "ask_size": 91.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0046, "vega": 0.0248, "theta": -0.0144, "rho": 0.0669, "theo": 25.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "ALB261218P00070000", "bid": 0.18, "bid_size": 14.0, "ask": 0.4, "ask_size": 90.0, "iv": 0.566, "open_interest": 449.0, "volume": 8.0, "delta": -0.0384, "gamma": 0.0049, "vega": 0.0256, "theta": -0.0181, "rho": -0.0042, "theo": 0.2734, "change": 0.1, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:08:04", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "ALB261218C00075000", "bid": 19.7, "bid_size": 178.0, "ask": 22.15, "ask_size": 146.0, "iv": 0.5789, "open_interest": 74.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0083, "vega": 0.0428, "theta": -0.0275, "rho": 0.0687, "theo": 20.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-09T10:16:30", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "ALB261218P00075000", "bid": 0.53, "bid_size": 20.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.5395, "open_interest": 261.0, "volume": 59.0, "delta": -0.0771, "gamma": 0.0087, "vega": 0.0444, "theta": -0.031, "rho": -0.0086, "theo": 0.6073, "change": 0.265, "open": 0.61, "high": 0.69, "low": 0.61, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T15:40:18", "percent_change": 74.6479, "prev_day_close": 0.355000004172325}, {"option": "ALB261218C00080000", "bid": 15.3, "bid_size": 197.0, "ask": 17.8, "ask_size": 236.0, "iv": 0.5554, "open_interest": 11.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0133, "vega": 0.0658, "theta": -0.0445, "rho": 0.0674, "theo": 16.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-06T14:23:20", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ALB261218P00080000", "bid": 1.11, "bid_size": 28.0, "ask": 1.37, "ask_size": 54.0, "iv": 0.5313, "open_interest": 1160.0, "volume": 931.0, "delta": -0.141, "gamma": 0.0137, "vega": 0.0685, "theta": -0.0474, "rho": -0.0159, "theo": 1.2513, "change": 0.475, "open": 1.03, "high": 1.45, "low": 1.03, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T15:17:40", "percent_change": 63.7584, "prev_day_close": 0.745000004768372}, {"option": "ALB261218C00085000", "bid": 12.1, "bid_size": 71.0, "ask": 13.8, "ask_size": 328.0, "iv": 0.5769, "open_interest": 44.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0186, "vega": 0.0893, "theta": -0.0622, "rho": 0.0629, "theo": 12.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-11-05T12:10:39", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "ALB261218P00085000", "bid": 2.17, "bid_size": 20.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.527, "open_interest": 431.0, "volume": 19.0, "delta": -0.2319, "gamma": 0.0189, "vega": 0.0932, "theta": -0.0643, "rho": -0.0266, "theo": 2.3531, "change": 0.79, "open": 2.33, "high": 2.51, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T15:37:22", "percent_change": 51.9737, "prev_day_close": 1.51999998092651}, {"option": "ALB261218C00090000", "bid": 8.8, "bid_size": 61.0, "ask": 10.6, "ask_size": 319.0, "iv": 0.5732, "open_interest": 104.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0229, "vega": 0.1103, "theta": -0.0762, "rho": 0.0554, "theo": 9.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-06T10:15:39", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "ALB261218P00090000", "bid": 3.7, "bid_size": 71.0, "ask": 4.25, "ask_size": 55.0, "iv": 0.5169, "open_interest": 489.0, "volume": 38.0, "delta": -0.3445, "gamma": 0.023, "vega": 0.1124, "theta": -0.0771, "rho": -0.0402, "theo": 4.0305, "change": 1.355, "open": 3.15, "high": 4.2, "low": 3.15, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T15:47:58", "percent_change": 50.2783, "prev_day_close": 2.6949999332428}, {"option": "ALB261218C00095000", "bid": 6.1, "bid_size": 58.0, "ask": 6.9, "ask_size": 131.0, "iv": 0.5253, "open_interest": 317.0, "volume": 54.0, "delta": 0.5412, "gamma": 0.0251, "vega": 0.1208, "theta": -0.0828, "rho": 0.0459, "theo": 6.4212, "change": -3.025, "open": 6.7, "high": 6.7, "low": 6.05, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T14:27:37", "percent_change": -32.7913, "prev_day_close": 9.22499990463257}, {"option": "ALB261218P00095000", "bid": 5.9, "bid_size": 54.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.5112, "open_interest": 2782.0, "volume": 656.0, "delta": -0.4677, "gamma": 0.025, "vega": 0.1213, "theta": -0.0827, "rho": -0.0556, "theo": 6.3417, "change": 1.985, "open": 4.45, "high": 6.6, "low": 4.45, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-10T15:37:22", "percent_change": 45.896, "prev_day_close": 4.32500004768372}, {"option": "ALB261218C00100000", "bid": 4.05, "bid_size": 95.0, "ask": 4.55, "ask_size": 8.0, "iv": 0.5133, "open_interest": 647.0, "volume": 32.0, "delta": 0.4189, "gamma": 0.0248, "vega": 0.1188, "theta": -0.0813, "rho": 0.036, "theo": 4.3395, "change": -2.125, "open": 5.0, "high": 5.0, "low": 4.04, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T15:58:51", "percent_change": -33.0739, "prev_day_close": 6.42500019073486}, {"option": "ALB261218P00100000", "bid": 8.85, "bid_size": 35.0, "ask": 9.9, "ask_size": 176.0, "iv": 0.5247, "open_interest": 1893.0, "volume": 10.0, "delta": -0.5889, "gamma": 0.0246, "vega": 0.1186, "theta": -0.0801, "rho": -0.0714, "theo": 9.2795, "change": 2.175, "open": 8.81, "high": 8.85, "low": 8.6, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-10T10:16:00", "percent_change": 32.5843, "prev_day_close": 6.67499995231628}, {"option": "ALB261218C00105000", "bid": 2.61, "bid_size": 142.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.5231, "open_interest": 2196.0, "volume": 985.0, "delta": 0.3088, "gamma": 0.0224, "vega": 0.1075, "theta": -0.0731, "rho": 0.0267, "theo": 2.8274, "change": -1.55, "open": 3.35, "high": 3.35, "low": 2.61, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T15:28:42", "percent_change": -35.6322, "prev_day_close": 4.34999990463257}, {"option": "ALB261218P00105000", "bid": 12.25, "bid_size": 57.0, "ask": 13.4, "ask_size": 128.0, "iv": 0.52, "open_interest": 417.0, "volume": 1.0, "delta": -0.6972, "gamma": 0.0221, "vega": 0.1065, "theta": -0.071, "rho": -0.0866, "theo": 12.781, "change": 2.3, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-10T09:38:01", "percent_change": 23.5897, "prev_day_close": 9.75}, {"option": "ALB261218C00110000", "bid": 1.66, "bid_size": 24.0, "ask": 2.04, "ask_size": 28.0, "iv": 0.5226, "open_interest": 690.0, "volume": 21.0, "delta": 0.2186, "gamma": 0.0187, "vega": 0.0901, "theta": -0.061, "rho": 0.0194, "theo": 1.7962, "change": -1.13, "open": 2.05, "high": 2.05, "low": 1.68, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T15:15:38", "percent_change": -39.3728, "prev_day_close": 2.87000000476837}, {"option": "ALB261218P00110000", "bid": 15.95, "bid_size": 211.0, "ask": 17.7, "ask_size": 206.0, "iv": 0.5255, "open_interest": 582.0, "volume": 1.0, "delta": -0.786, "gamma": 0.0184, "vega": 0.089, "theta": -0.0584, "rho": -0.1, "theo": 16.7462, "change": 3.195, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-10T12:04:03", "percent_change": 22.9443, "prev_day_close": 13.9250001907349}, {"option": "ALB261218C00115000", "bid": 0.95, "bid_size": 106.0, "ask": 1.23, "ask_size": 17.0, "iv": 0.5154, "open_interest": 505.0, "volume": 200.0, "delta": 0.1496, "gamma": 0.0147, "vega": 0.0707, "theta": -0.048, "rho": 0.0132, "theo": 1.1172, "change": -0.735, "open": 1.38, "high": 1.38, "low": 1.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T15:28:03", "percent_change": -38.992, "prev_day_close": 1.88499999046326}, {"option": "ALB261218P00115000", "bid": 20.1, "bid_size": 242.0, "ask": 22.15, "ask_size": 228.0, "iv": 0.5283, "open_interest": 400.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0144, "vega": 0.0701, "theta": -0.0453, "rho": -0.1096, "theo": 21.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.73, "last_trade_time": "2026-11-06T15:36:42", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "ALB261218C00120000", "bid": 0.55, "bid_size": 94.0, "ask": 1.0, "ask_size": 195.0, "iv": 0.5392, "open_interest": 528.0, "volume": 11.0, "delta": 0.1005, "gamma": 0.011, "vega": 0.0536, "theta": -0.0364, "rho": 0.009, "theo": 0.6928, "change": -0.6, "open": 0.83, "high": 0.83, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:46:02", "percent_change": -50.0, "prev_day_close": 1.19999998807907}, {"option": "ALB261218P00120000", "bid": 24.6, "bid_size": 310.0, "ask": 26.75, "ask_size": 282.0, "iv": 0.5335, "open_interest": 521.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.011, "vega": 0.0527, "theta": -0.0339, "rho": -0.1081, "theo": 25.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-06T15:35:27", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "ALB261218C00125000", "bid": 0.32, "bid_size": 24.0, "ask": 0.47, "ask_size": 22.0, "iv": 0.5212, "open_interest": 324.0, "volume": 11.0, "delta": 0.0668, "gamma": 0.008, "vega": 0.0399, "theta": -0.0268, "rho": 0.006, "theo": 0.4304, "change": -0.255, "open": 0.46, "high": 0.46, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T13:07:25", "percent_change": -36.1702, "prev_day_close": 0.705000013113022}, {"option": "ALB261218P00125000", "bid": 29.15, "bid_size": 292.0, "ask": 31.4, "ask_size": 270.0, "iv": 0.5065, "open_interest": 197.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0086, "vega": 0.0373, "theta": -0.0256, "rho": -0.0922, "theo": 30.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-11-04T11:17:18", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "ALB261218C00130000", "bid": 0.2, "bid_size": 11.0, "ask": 0.36, "ask_size": 16.0, "iv": 0.5418, "open_interest": 330.0, "volume": 36.0, "delta": 0.0443, "gamma": 0.0057, "vega": 0.0292, "theta": -0.0195, "rho": 0.0041, "theo": 0.2701, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T14:34:40", "percent_change": -54.3478, "prev_day_close": 0.459999993443489}, {"option": "ALB261218P00130000", "bid": 34.25, "bid_size": 292.0, "ask": 36.55, "ask_size": 306.0, "iv": 0.605, "open_interest": 178.0, "volume": 1.0, "delta": -0.9644, "gamma": 0.0069, "vega": 0.0234, "theta": -0.0207, "rho": -0.0641, "theo": 35.201, "change": 4.9, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-10T11:58:49", "percent_change": 15.7556, "prev_day_close": 31.0999994277954}, {"option": "ALB261218C00135000", "bid": 0.01, "bid_size": 214.0, "ask": 0.46, "ask_size": 235.0, "iv": 0.5755, "open_interest": 1314.0, "volume": 1.0, "delta": 0.0296, "gamma": 0.004, "vega": 0.0211, "theta": -0.0141, "rho": 0.0027, "theo": 0.1722, "change": -0.1, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T09:52:08", "percent_change": -30.303, "prev_day_close": 0.329999998211861}, {"option": "ALB261218P00135000", "bid": 38.05, "bid_size": 290.0, "ask": 41.65, "ask_size": 238.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0055, "vega": 0.0111, "theta": -0.0174, "rho": -0.0243, "theo": 40.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.63, "last_trade_time": "2026-11-04T10:30:40", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ALB261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2.0, "iv": 0.5779, "open_interest": 155.0, "volume": 139.0, "delta": 0.0199, "gamma": 0.0028, "vega": 0.0151, "theta": -0.0102, "rho": 0.0018, "theo": 0.1117, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:26:49", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "ALB261218P00140000", "bid": 43.8, "bid_size": 56.0, "ask": 46.5, "ask_size": 56.0, "iv": 0.618, "open_interest": 37.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0025, "vega": 0.003, "theta": -0.0091, "rho": 0.0, "theo": 45.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.23, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ALB261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 422.0, "iv": 0.6816, "open_interest": 137.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.002, "vega": 0.0108, "theta": -0.0074, "rho": 0.0012, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALB261218P00145000", "bid": 48.7, "bid_size": 218.0, "ask": 51.5, "ask_size": 236.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 50.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.43, "last_trade_time": "2026-11-06T12:36:37", "percent_change": 0.0, "prev_day_close": 45.6749992370606}, {"option": "ALB261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 9.0, "iv": 0.6371, "open_interest": 374.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0054, "rho": 0.0008, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:17:53", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "ALB261218P00150000", "bid": 53.8, "bid_size": 51.0, "ask": 56.95, "ask_size": 51.0, "iv": 0.817, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 55.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-10-23T09:33:06", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ALB261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 418.0, "iv": 0.7477, "open_interest": 163.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.001, "vega": 0.0056, "theta": -0.004, "rho": 0.0006, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:07:18", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ALB261218P00155000", "bid": 59.05, "bid_size": 51.0, "ask": 61.8, "ask_size": 51.0, "iv": 0.8822, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 60.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-10-14T14:52:08", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "ALB261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.7117, "open_interest": 386.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0029, "rho": 0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:52:02", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ALB261218P00160000", "bid": 64.0, "bid_size": 56.0, "ask": 66.25, "ask_size": 55.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 65.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-10-01T11:18:07", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "ALB261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 454.0, "iv": 0.8728, "open_interest": 87.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0022, "rho": 0.0003, "theo": 0.0162, "change": -0.15, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:45:09", "percent_change": -71.4286, "prev_day_close": 0.209999993443489}, {"option": "ALB261218P00165000", "bid": 68.8, "bid_size": 56.0, "ask": 71.95, "ask_size": 56.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 70.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-10-12T10:42:41", "percent_change": 0.0, "prev_day_close": 65.7250022888184}, {"option": "ALB261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 423.0, "iv": 0.8369, "open_interest": 380.0, "volume": 2.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0016, "rho": 0.0002, "theo": 0.0114, "change": -0.1, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:55:11", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "ALB261218P00170000", "bid": 74.0, "bid_size": 56.0, "ask": 76.25, "ask_size": 55.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 75.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.65, "last_trade_time": "2026-10-08T15:07:06", "percent_change": 0.0, "prev_day_close": 70.7249984741211}, {"option": "ALB261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 540.0, "iv": 0.8742, "open_interest": 1390.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0012, "rho": 0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:42:38", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ALB261218P00175000", "bid": 79.0, "bid_size": 56.0, "ask": 81.25, "ask_size": 55.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 80.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.4, "last_trade_time": "2026-09-18T10:03:10", "percent_change": 0.0, "prev_day_close": 75.7249984741211}, {"option": "ALB261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 221.0, "iv": 0.9072, "open_interest": 147.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:11:09", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ALB261218P00180000", "bid": 83.8, "bid_size": 51.0, "ask": 86.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 85.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.63, "last_trade_time": "2026-10-29T15:24:56", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "ALB261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 205.0, "iv": 0.939, "open_interest": 58.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ALB261218P00185000", "bid": 88.7, "bid_size": 51.0, "ask": 91.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 90.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.87, "last_trade_time": "2026-10-21T15:55:08", "percent_change": 0.0, "prev_day_close": 85.7750015258789}, {"option": "ALB261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 170.0, "iv": 0.9185, "open_interest": 111.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:47:08", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ALB261218P00190000", "bid": 93.8, "bid_size": 51.0, "ask": 96.9, "ask_size": 51.0, "iv": 1.1492, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 95.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.51, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 90.7249984741211}, {"option": "ALB261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 417.0, "iv": 0.9959, "open_interest": 50.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:34:16", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ALB261218P00195000", "bid": 98.85, "bid_size": 297.0, "ask": 101.8, "ask_size": 248.0, "iv": 1.1743, "open_interest": 300.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 100.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.65, "last_trade_time": "2026-10-29T15:24:56", "percent_change": 0.0, "prev_day_close": 95.7750015258789}, {"option": "ALB261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 13.0, "iv": 0.9598, "open_interest": 307.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T15:14:51", "percent_change": -37.1429, "prev_day_close": 0.174999997019768}, {"option": "ALB261218P00200000", "bid": 104.0, "bid_size": 56.0, "ask": 106.25, "ask_size": 55.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 105.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.53, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 100.825000762939}, {"option": "ALB261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 437.0, "iv": 1.072, "open_interest": 106.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T09:47:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALB261218P00210000", "bid": 113.8, "bid_size": 51.0, "ask": 116.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 115.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.71, "last_trade_time": "2026-10-02T15:47:43", "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "ALB261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 170.0, "iv": 1.1235, "open_interest": 139.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:34:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB261218P00220000", "bid": 123.8, "bid_size": 51.0, "ask": 126.95, "ask_size": 51.0, "iv": 1.3628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 125.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-08-25T14:07:16", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "ALB261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 213.0, "iv": 1.1723, "open_interest": 182.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T11:24:31", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB261218P00230000", "bid": 133.0, "bid_size": 53.0, "ask": 136.95, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 135.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-08-21T13:00:13", "percent_change": 0.0, "prev_day_close": 130.724998474121}, {"option": "ALB261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 177.0, "iv": 1.3071, "open_interest": 76.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-21T11:41:33", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB261218P00240000", "bid": 144.0, "bid_size": 51.0, "ask": 146.25, "ask_size": 51.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 145.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.2, "last_trade_time": "2026-06-24T14:28:22", "percent_change": 0.0, "prev_day_close": 140.724998474121}, {"option": "ALB261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 163.0, "iv": 1.2626, "open_interest": 69.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:03:46", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB261218P00250000", "bid": 153.8, "bid_size": 51.0, "ask": 156.65, "ask_size": 51.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 155.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.7, "last_trade_time": "2026-07-06T14:00:51", "percent_change": 0.0, "prev_day_close": 150.724998474121}, {"option": "ALB261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 179.0, "iv": 1.3045, "open_interest": 74.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T09:53:59", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB261218P00260000", "bid": 163.8, "bid_size": 51.0, "ask": 166.5, "ask_size": 51.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 165.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.45, "last_trade_time": "2026-05-29T11:09:04", "percent_change": 0.0, "prev_day_close": 160.775001525879}, {"option": "ALB261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 170.0, "iv": 1.3447, "open_interest": 90.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-02T13:29:24", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB261218P00270000", "bid": 173.8, "bid_size": 51.0, "ask": 176.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 175.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.65, "last_trade_time": "2026-05-28T12:31:48", "percent_change": 0.0, "prev_day_close": 170.675003051758}, {"option": "ALB261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 196.0, "iv": 1.7895, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T14:21:45", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "ALB261218P00280000", "bid": 183.8, "bid_size": 51.0, "ask": 186.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 185.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.775001525879}, {"option": "ALB261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 166.0, "iv": 1.6615, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:01:38", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "ALB261218P00290000", "bid": 193.8, "bid_size": 51.0, "ask": 196.9, "ask_size": 51.0, "iv": 1.7231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 195.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.724998474121}, {"option": "ALB261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3272, "open_interest": 199.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:14:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALB261218P00300000", "bid": 203.8, "bid_size": 51.0, "ask": 206.9, "ask_size": 51.0, "iv": 1.7681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 205.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.724998474121}, {"option": "ALB261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 229.0, "iv": 1.9138, "open_interest": 67.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T13:29:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ALB261218P00310000", "bid": 213.8, "bid_size": 51.0, "ask": 216.9, "ask_size": 51.0, "iv": 1.8115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 215.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "ALB261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 201.0, "iv": 1.8626, "open_interest": 141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:54:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ALB261218P00320000", "bid": 223.8, "bid_size": 51.0, "ask": 226.95, "ask_size": 51.0, "iv": 1.8658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 225.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.724998474121}, {"option": "ALB261224C00065000", "bid": 28.5, "bid_size": 70.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0029, "vega": 0.0183, "theta": -0.007, "rho": 0.064, "theo": 30.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ALB261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0032, "vega": 0.0206, "theta": -0.0135, "rho": -0.0032, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALB261224C00070000", "bid": 24.15, "bid_size": 73.0, "ask": 26.85, "ask_size": 10.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0054, "vega": 0.0336, "theta": -0.0174, "rho": 0.0672, "theo": 25.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "ALB261224P00070000", "bid": 0.02, "bid_size": 88.0, "ask": 1.81, "ask_size": 74.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0057, "vega": 0.0359, "theta": -0.0231, "rho": -0.0065, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "ALB261224C00075000", "bid": 19.2, "bid_size": 73.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0089, "vega": 0.0524, "theta": -0.0308, "rho": 0.0684, "theo": 21.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "ALB261224P00075000", "bid": 0.53, "bid_size": 54.0, "ask": 1.16, "ask_size": 22.0, "iv": 0.5543, "open_interest": 0.0, "volume": 4.0, "delta": -0.0963, "gamma": 0.0092, "vega": 0.0562, "theta": -0.0355, "rho": -0.0118, "theo": 0.8934, "change": 0.24, "open": 0.8, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:06:12", "percent_change": 58.5366, "prev_day_close": 0.409999988973141}, {"option": "ALB261224C00080000", "bid": 15.45, "bid_size": 109.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0133, "vega": 0.0766, "theta": -0.0459, "rho": 0.0679, "theo": 16.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "ALB261224P00080000", "bid": 1.13, "bid_size": 81.0, "ask": 1.94, "ask_size": 24.0, "iv": 0.5354, "open_interest": 0.0, "volume": 2.0, "delta": -0.1598, "gamma": 0.0135, "vega": 0.0799, "theta": -0.0494, "rho": -0.0195, "theo": 1.634, "change": 0.115, "open": 1.69, "high": 1.69, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:59:30", "percent_change": 8.61423, "prev_day_close": 1.33499997854233}, {"option": "ALB261224C00082000", "bid": 13.85, "bid_size": 107.0, "ask": 16.55, "ask_size": 13.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0151, "vega": 0.0872, "theta": -0.052, "rho": 0.0672, "theo": 15.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "ALB261224P00082000", "bid": 1.52, "bid_size": 72.0, "ask": 2.31, "ask_size": 14.0, "iv": 0.5284, "open_interest": 1.0, "volume": 1.0, "delta": -0.1915, "gamma": 0.0153, "vega": 0.0899, "theta": -0.0549, "rho": -0.0234, "theo": 2.0415, "change": 0.425, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-10T12:08:07", "percent_change": 26.8139, "prev_day_close": 1.58500000834465}, {"option": "ALB261224C00083000", "bid": 13.1, "bid_size": 160.0, "ask": 15.75, "ask_size": 11.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.016, "vega": 0.0912, "theta": -0.0549, "rho": 0.0662, "theo": 14.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "ALB261224P00083000", "bid": 1.71, "bid_size": 83.0, "ask": 2.69, "ask_size": 14.0, "iv": 0.5323, "open_interest": 0.0, "volume": 1.0, "delta": -0.2087, "gamma": 0.0162, "vega": 0.0943, "theta": -0.0576, "rho": -0.0256, "theo": 2.2742, "change": 0.385, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-10T12:08:07", "percent_change": 19.7943, "prev_day_close": 1.9449999332428}, {"option": "ALB261224C00084000", "bid": 12.2, "bid_size": 118.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0169, "vega": 0.0972, "theta": -0.0578, "rho": 0.0661, "theo": 13.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ALB261224P00084000", "bid": 2.05, "bid_size": 37.0, "ask": 3.55, "ask_size": 22.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.017, "vega": 0.0989, "theta": -0.0601, "rho": -0.0279, "theo": 2.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T11:33:00", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "ALB261224C00085000", "bid": 11.65, "bid_size": 120.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0178, "vega": 0.1012, "theta": -0.0605, "rho": 0.0648, "theo": 12.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "ALB261224P00085000", "bid": 2.3, "bid_size": 38.0, "ask": 3.75, "ask_size": 16.0, "iv": 0.5576, "open_interest": 0.0, "volume": 1.0, "delta": -0.2455, "gamma": 0.0179, "vega": 0.1036, "theta": -0.0626, "rho": -0.0301, "theo": 2.7993, "change": 0.69, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-10T13:22:14", "percent_change": 32.3944, "prev_day_close": 2.13000005483627}, {"option": "ALB261224C00086000", "bid": 10.8, "bid_size": 118.0, "ask": 13.55, "ask_size": 16.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0186, "vega": 0.1049, "theta": -0.0631, "rho": 0.0635, "theo": 12.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "ALB261224P00086000", "bid": 1.96, "bid_size": 192.0, "ask": 3.85, "ask_size": 16.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0187, "vega": 0.1075, "theta": -0.0649, "rho": -0.0326, "theo": 3.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "ALB261224C00087000", "bid": 10.9, "bid_size": 60.0, "ask": 12.85, "ask_size": 10.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0194, "vega": 0.1101, "theta": -0.0656, "rho": 0.063, "theo": 11.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "ALB261224P00087000", "bid": 2.32, "bid_size": 180.0, "ask": 4.15, "ask_size": 12.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0194, "vega": 0.1114, "theta": -0.0671, "rho": -0.0353, "theo": 3.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8649999499321}, {"option": "ALB261224C00088000", "bid": 9.4, "bid_size": 154.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0201, "vega": 0.1135, "theta": -0.0678, "rho": 0.0615, "theo": 10.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "ALB261224P00088000", "bid": 3.15, "bid_size": 47.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.5279, "open_interest": 0.0, "volume": 1.0, "delta": -0.3064, "gamma": 0.0202, "vega": 0.1153, "theta": -0.0691, "rho": -0.0378, "theo": 3.7536, "change": 0.67, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-10T11:54:52", "percent_change": 21.2698, "prev_day_close": 3.14999997615814}, {"option": "ALB261224C00089000", "bid": 9.2, "bid_size": 143.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0208, "vega": 0.1165, "theta": -0.0699, "rho": 0.0599, "theo": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ALB261224P00089000", "bid": 3.45, "bid_size": 73.0, "ask": 4.95, "ask_size": 23.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0208, "vega": 0.1184, "theta": -0.0709, "rho": -0.0405, "theo": 4.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ALB261224C00090000", "bid": 8.55, "bid_size": 152.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0214, "vega": 0.1205, "theta": -0.0718, "rho": 0.0591, "theo": 9.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5249996185303}, {"option": "ALB261224P00090000", "bid": 3.2, "bid_size": 141.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.5062, "open_interest": 5.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0214, "vega": 0.1214, "theta": -0.0725, "rho": -0.0435, "theo": 4.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-09T11:29:20", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ALB261224C00091000", "bid": 8.5, "bid_size": 23.0, "ask": 9.65, "ask_size": 13.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.022, "vega": 0.1229, "theta": -0.0734, "rho": 0.0572, "theo": 9.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ALB261224P00091000", "bid": 4.4, "bid_size": 23.0, "ask": 5.75, "ask_size": 22.0, "iv": 0.5386, "open_interest": 0.0, "volume": 1.0, "delta": -0.3723, "gamma": 0.0219, "vega": 0.1242, "theta": -0.0738, "rho": -0.0461, "theo": 4.923, "change": 0.98, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T11:57:15", "percent_change": 23.7864, "prev_day_close": 4.12000000476837}, {"option": "ALB261224C00092000", "bid": 7.45, "bid_size": 149.0, "ask": 9.75, "ask_size": 24.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0224, "vega": 0.125, "theta": -0.0747, "rho": 0.0554, "theo": 8.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "ALB261224P00092000", "bid": 3.3, "bid_size": 139.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0223, "vega": 0.1262, "theta": -0.0749, "rho": -0.0491, "theo": 5.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ALB261224C00093000", "bid": 6.95, "bid_size": 133.0, "ask": 8.55, "ask_size": 14.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0228, "vega": 0.1274, "theta": -0.0758, "rho": 0.0544, "theo": 7.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "ALB261224P00093000", "bid": 5.6, "bid_size": 1.0, "ask": 6.05, "ask_size": 14.0, "iv": 0.5243, "open_interest": 0.0, "volume": 1.0, "delta": -0.4178, "gamma": 0.0227, "vega": 0.128, "theta": -0.0758, "rho": -0.0522, "theo": 5.8268, "change": 1.0, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T10:37:41", "percent_change": 21.2766, "prev_day_close": 4.69999992847443}, {"option": "ALB261224C00094000", "bid": 6.75, "bid_size": 74.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0231, "vega": 0.1287, "theta": -0.0767, "rho": 0.0524, "theo": 7.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ALB261224P00094000", "bid": 5.55, "bid_size": 58.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0229, "vega": 0.1293, "theta": -0.0764, "rho": -0.0549, "theo": 6.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ALB261224C00095000", "bid": 6.4, "bid_size": 66.0, "ask": 8.25, "ask_size": 23.0, "iv": 0.5543, "open_interest": 1.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0233, "vega": 0.1296, "theta": -0.0773, "rho": 0.0503, "theo": 6.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T10:06:05", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ALB261224P00095000", "bid": 6.1, "bid_size": 42.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.5245, "open_interest": 6.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0231, "vega": 0.1302, "theta": -0.0768, "rho": -0.058, "theo": 6.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-09T11:29:20", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "ALB261224C00096000", "bid": 5.5, "bid_size": 100.0, "ask": 6.95, "ask_size": 8.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0234, "vega": 0.1304, "theta": -0.0776, "rho": 0.0491, "theo": 6.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ALB261224P00096000", "bid": 6.5, "bid_size": 32.0, "ask": 8.15, "ask_size": 11.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0232, "vega": 0.1307, "theta": -0.0769, "rho": -0.0612, "theo": 7.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "ALB261224C00097000", "bid": 5.15, "bid_size": 90.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0234, "vega": 0.1306, "theta": -0.0777, "rho": 0.047, "theo": 6.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ALB261224P00097000", "bid": 7.3, "bid_size": 14.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0232, "vega": 0.1306, "theta": -0.0768, "rho": -0.064, "theo": 7.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "ALB261224C00098000", "bid": 5.05, "bid_size": 79.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.5504, "open_interest": 4.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0234, "vega": 0.1303, "theta": -0.0775, "rho": 0.0449, "theo": 5.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T10:06:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ALB261224P00098000", "bid": 7.85, "bid_size": 30.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0232, "vega": 0.1304, "theta": -0.0764, "rho": -0.067, "theo": 8.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ALB261224C00099000", "bid": 4.4, "bid_size": 119.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.5053, "open_interest": 0.0, "volume": 5.0, "delta": 0.4522, "gamma": 0.0232, "vega": 0.1296, "theta": -0.0772, "rho": 0.0436, "theo": 5.2179, "change": -2.44, "open": 5.46, "high": 5.46, "low": 5.46, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-11-10T09:42:36", "percent_change": -30.8861, "prev_day_close": 7.89999985694885}, {"option": "ALB261224P00099000", "bid": 7.95, "bid_size": 101.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5061, "open_interest": 0.0, "volume": 5.0, "delta": -0.5541, "gamma": 0.023, "vega": 0.1297, "theta": -0.0758, "rho": -0.0703, "theo": 9.1333, "change": 1.49, "open": 8.89, "high": 8.89, "low": 8.89, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-10T09:42:55", "percent_change": 20.1351, "prev_day_close": 7.40000009536743}, {"option": "ALB261224C00100000", "bid": 4.05, "bid_size": 126.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.5124, "open_interest": 5.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.023, "vega": 0.1286, "theta": -0.0765, "rho": 0.0415, "theo": 4.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T10:27:52", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "ALB261224P00100000", "bid": 8.9, "bid_size": 57.0, "ask": 10.45, "ask_size": 13.0, "iv": 0.5151, "open_interest": 5.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0228, "vega": 0.1284, "theta": -0.075, "rho": -0.0731, "theo": 9.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-09T10:28:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ALB261224C00101000", "bid": 3.9, "bid_size": 38.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0228, "vega": 0.1273, "theta": -0.0757, "rho": 0.0395, "theo": 4.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALB261224P00101000", "bid": 9.8, "bid_size": 10.0, "ask": 11.25, "ask_size": 8.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0226, "vega": 0.1269, "theta": -0.074, "rho": -0.0758, "theo": 10.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "ALB261224C00102000", "bid": 3.6, "bid_size": 34.0, "ask": 5.45, "ask_size": 9.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0224, "vega": 0.1254, "theta": -0.0747, "rho": 0.0382, "theo": 4.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ALB261224P00102000", "bid": 10.1, "bid_size": 63.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0222, "vega": 0.1252, "theta": -0.0728, "rho": -0.079, "theo": 11.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T15:13:11", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "ALB261224C00103000", "bid": 3.15, "bid_size": 71.0, "ask": 4.45, "ask_size": 11.0, "iv": 0.5166, "open_interest": 3.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.022, "vega": 0.1234, "theta": -0.0735, "rho": 0.0362, "theo": 3.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T10:33:48", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ALB261224P00103000", "bid": 10.8, "bid_size": 28.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.0218, "vega": 0.1231, "theta": -0.0714, "rho": -0.082, "theo": 11.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ALB261224C00104000", "bid": 2.85, "bid_size": 73.0, "ask": 4.25, "ask_size": 11.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0216, "vega": 0.1212, "theta": -0.0721, "rho": 0.0343, "theo": 3.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ALB261224P00104000", "bid": 11.2, "bid_size": 55.0, "ask": 13.65, "ask_size": 8.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0214, "vega": 0.1203, "theta": -0.0699, "rho": -0.0843, "theo": 12.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ALB261224C00105000", "bid": 2.76, "bid_size": 30.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0211, "vega": 0.1183, "theta": -0.0706, "rho": 0.033, "theo": 3.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "ALB261224P00105000", "bid": 12.5, "bid_size": 14.0, "ask": 14.35, "ask_size": 8.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0209, "vega": 0.118, "theta": -0.0682, "rho": -0.0872, "theo": 13.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ALB261224C00106000", "bid": 2.56, "bid_size": 57.0, "ask": 3.95, "ask_size": 23.0, "iv": 0.5395, "open_interest": 3.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0205, "vega": 0.1156, "theta": -0.069, "rho": 0.0311, "theo": 3.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:30:23", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ALB261224P00106000", "bid": 12.4, "bid_size": 108.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0203, "vega": 0.1151, "theta": -0.0664, "rho": -0.0901, "theo": 13.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "ALB261224C00107000", "bid": 2.22, "bid_size": 82.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.5081, "open_interest": 1.0, "volume": 1.0, "delta": 0.2926, "gamma": 0.02, "vega": 0.1128, "theta": -0.0672, "rho": 0.0293, "theo": 2.855, "change": -1.1, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T09:59:30", "percent_change": -25.2874, "prev_day_close": 4.35000002384186}, {"option": "ALB261224P00107000", "bid": 13.5, "bid_size": 135.0, "ask": 16.25, "ask_size": 16.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0198, "vega": 0.1114, "theta": -0.0645, "rho": -0.0924, "theo": 14.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ALB261224C00108000", "bid": 2.05, "bid_size": 81.0, "ask": 3.25, "ask_size": 20.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0194, "vega": 0.1096, "theta": -0.0654, "rho": 0.0281, "theo": 2.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "ALB261224P00108000", "bid": 14.4, "bid_size": 75.0, "ask": 16.65, "ask_size": 14.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0192, "vega": 0.1088, "theta": -0.0625, "rho": -0.0949, "theo": 15.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ALB261224C00109000", "bid": 1.84, "bid_size": 112.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0188, "vega": 0.1062, "theta": -0.0635, "rho": 0.0264, "theo": 2.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ALB261224P00109000", "bid": 14.7, "bid_size": 113.0, "ask": 17.45, "ask_size": 18.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0186, "vega": 0.1058, "theta": -0.0604, "rho": -0.0976, "theo": 16.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ALB261224C00110000", "bid": 1.74, "bid_size": 73.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.5172, "open_interest": 1.0, "volume": 1.0, "delta": 0.244, "gamma": 0.0181, "vega": 0.1029, "theta": -0.0616, "rho": 0.0248, "theo": 2.2565, "change": -0.74, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T11:03:31", "percent_change": -23.5669, "prev_day_close": 3.13999998569488}, {"option": "ALB261224P00110000", "bid": 15.55, "bid_size": 109.0, "ask": 18.25, "ask_size": 11.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0179, "vega": 0.1023, "theta": -0.0583, "rho": -0.1001, "theo": 17.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "ALB261224C00111000", "bid": 1.61, "bid_size": 55.0, "ask": 3.65, "ask_size": 28.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0175, "vega": 0.0996, "theta": -0.0595, "rho": 0.0233, "theo": 2.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3400000333786}, {"option": "ALB261224P00111000", "bid": 16.7, "bid_size": 98.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0173, "vega": 0.0981, "theta": -0.0562, "rho": -0.102, "theo": 17.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "ALB261224C00112000", "bid": 1.37, "bid_size": 43.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0168, "vega": 0.0958, "theta": -0.0575, "rho": 0.0223, "theo": 1.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "ALB261224P00112000", "bid": 17.55, "bid_size": 38.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0167, "vega": 0.0952, "theta": -0.054, "rho": -0.1041, "theo": 18.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5250005722046}, {"option": "ALB261224C00113000", "bid": 1.29, "bid_size": 19.0, "ask": 2.02, "ask_size": 8.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0162, "vega": 0.0924, "theta": -0.0554, "rho": 0.0208, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ALB261224P00113000", "bid": 18.4, "bid_size": 97.0, "ask": 20.75, "ask_size": 11.0, "iv": 0.5198, "open_interest": 1.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.016, "vega": 0.0919, "theta": -0.0518, "rho": -0.1063, "theo": 19.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-11-09T11:48:25", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ALB261224C00114000", "bid": 1.15, "bid_size": 25.0, "ask": 2.63, "ask_size": 8.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0155, "vega": 0.0889, "theta": -0.0534, "rho": 0.0195, "theo": 1.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "ALB261224P00114000", "bid": 19.3, "bid_size": 35.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0154, "vega": 0.0883, "theta": -0.0496, "rho": -0.108, "theo": 20.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ALB261224C00115000", "bid": 1.1, "bid_size": 14.0, "ask": 2.18, "ask_size": 8.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0148, "vega": 0.0856, "theta": -0.0513, "rho": 0.0183, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "ALB261224P00115000", "bid": 20.15, "bid_size": 36.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0147, "vega": 0.084, "theta": -0.0474, "rho": -0.1091, "theo": 21.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "ALB261224C00120000", "bid": 0.49, "bid_size": 103.0, "ask": 2.89, "ask_size": 26.0, "iv": 0.6292, "open_interest": 6.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0117, "vega": 0.0682, "theta": -0.0411, "rho": 0.0134, "theo": 1.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:13:49", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ALB261224P00120000", "bid": 24.7, "bid_size": 57.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0118, "vega": 0.0671, "theta": -0.0371, "rho": -0.1122, "theo": 25.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "ALB261224C00125000", "bid": 0.11, "bid_size": 144.0, "ask": 0.92, "ask_size": 23.0, "iv": 0.5133, "open_interest": 4.0, "volume": 3.0, "delta": 0.0886, "gamma": 0.009, "vega": 0.0528, "theta": -0.0319, "rho": 0.0094, "theo": 0.6578, "change": -0.585, "open": 0.54, "high": 0.54, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T12:19:46", "percent_change": -53.4247, "prev_day_close": 1.09500002861023}, {"option": "ALB261224P00125000", "bid": 29.4, "bid_size": 31.0, "ask": 32.15, "ask_size": 13.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0094, "vega": 0.0507, "theta": -0.0282, "rho": -0.1004, "theo": 30.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ALB261224C00130000", "bid": 0.16, "bid_size": 38.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0067, "vega": 0.0398, "theta": -0.024, "rho": 0.0065, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.769999973475933}, {"option": "ALB261224P00130000", "bid": 33.2, "bid_size": 64.0, "ask": 36.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9472, "gamma": 0.0078, "vega": 0.0352, "theta": -0.0215, "rho": -0.0829, "theo": 35.297, "change": 2.825, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-10T09:32:51", "percent_change": 9.06175, "prev_day_close": 31.1750001907349}, {"option": "ALB261224C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 8.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0049, "vega": 0.0292, "theta": -0.0176, "rho": 0.0044, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999998062849}, {"option": "ALB261224P00135000", "bid": 38.25, "bid_size": 64.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0062, "vega": 0.0208, "theta": -0.0171, "rho": -0.0515, "theo": 40.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "ALB270115C00030000", "bid": 63.2, "bid_size": 77.0, "ask": 67.05, "ask_size": 77.0, "iv": 1.1405, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0303, "theo": 65.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-08-31T15:32:41", "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "ALB270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 276.0, "iv": 1.2838, "open_interest": 174.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "ALB270115C00035000", "bid": 58.15, "bid_size": 139.0, "ask": 62.2, "ask_size": 108.0, "iv": 1.0506, "open_interest": 93.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0354, "theo": 60.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.33, "last_trade_time": "2026-08-31T15:32:41", "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "ALB270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 253.0, "iv": 1.127, "open_interest": 280.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:17:15", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB270115C00040000", "bid": 53.25, "bid_size": 117.0, "ask": 57.2, "ask_size": 121.0, "iv": 0.9542, "open_interest": 151.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0407, "theo": 55.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.46, "last_trade_time": "2026-11-04T10:40:33", "percent_change": 0.0, "prev_day_close": 59.7250003814697}, {"option": "ALB270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 256.0, "iv": 0.9871, "open_interest": 630.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0011, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T09:30:08", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ALB270115C00045000", "bid": 49.0, "bid_size": 127.0, "ask": 51.35, "ask_size": 108.0, "iv": 0.7022, "open_interest": 50.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0023, "theta": 0.0, "rho": 0.0461, "theo": 50.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "ALB270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 243.0, "iv": 0.934, "open_interest": 351.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0041, "theta": -0.002, "rho": -0.0006, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:31:42", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ALB270115C00050000", "bid": 44.0, "bid_size": 176.0, "ask": 46.35, "ask_size": 106.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0006, "vega": 0.0056, "theta": 0.0, "rho": 0.0527, "theo": 45.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.77, "last_trade_time": "2026-10-01T11:28:12", "percent_change": 0.0, "prev_day_close": 49.5750007629394}, {"option": "ALB270115P00050000", "bid": 0.02, "bid_size": 2.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6493, "open_interest": 1935.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0036, "rho": -0.0012, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:01:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALB270115C00055000", "bid": 39.05, "bid_size": 118.0, "ask": 41.45, "ask_size": 106.0, "iv": 0.5769, "open_interest": 58.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0012, "vega": 0.0106, "theta": -0.0007, "rho": 0.0589, "theo": 40.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-10-30T10:53:36", "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "ALB270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 282.0, "iv": 0.6905, "open_interest": 1494.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0014, "vega": 0.0136, "theta": -0.006, "rho": -0.0024, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:01:43", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ALB270115C00060000", "bid": 34.15, "bid_size": 167.0, "ask": 36.55, "ask_size": 77.0, "iv": 0.5565, "open_interest": 186.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0023, "vega": 0.0205, "theta": -0.0054, "rho": 0.0683, "theo": 35.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "ALB270115P00060000", "bid": 0.03, "bid_size": 8.0, "ask": 0.48, "ask_size": 192.0, "iv": 0.5982, "open_interest": 3138.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0024, "vega": 0.0233, "theta": -0.01, "rho": -0.0044, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:25:21", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "ALB270115C00065000", "bid": 29.35, "bid_size": 370.0, "ask": 31.8, "ask_size": 332.0, "iv": 0.5506, "open_interest": 158.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.004, "vega": 0.0356, "theta": -0.0118, "rho": 0.0798, "theo": 30.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-10-01T12:02:47", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "ALB270115P00065000", "bid": 0.29, "bid_size": 32.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.5531, "open_interest": 3519.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0041, "vega": 0.0376, "theta": -0.0156, "rho": -0.0079, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:46:03", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "ALB270115C00070000", "bid": 25.1, "bid_size": 417.0, "ask": 26.8, "ask_size": 177.0, "iv": 0.5372, "open_interest": 238.0, "volume": 11.0, "delta": 0.9286, "gamma": 0.0064, "vega": 0.0554, "theta": -0.0201, "rho": 0.0885, "theo": 25.9896, "change": -5.1, "open": 26.13, "high": 26.13, "low": 24.85, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-11-10T12:14:06", "percent_change": -17.0284, "prev_day_close": 29.9500007629394}, {"option": "ALB270115P00070000", "bid": 0.64, "bid_size": 19.0, "ask": 1.03, "ask_size": 302.0, "iv": 0.5524, "open_interest": 3487.0, "volume": 2.0, "delta": -0.0748, "gamma": 0.0064, "vega": 0.0572, "theta": -0.0231, "rho": -0.0135, "theo": 0.7902, "change": 0.17, "open": 0.82, "high": 0.83, "low": 0.82, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T11:48:10", "percent_change": 25.7576, "prev_day_close": 0.660000011324882}, {"option": "ALB270115C00075000", "bid": 21.0, "bid_size": 128.0, "ask": 22.95, "ask_size": 397.0, "iv": 0.5744, "open_interest": 693.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0094, "vega": 0.0797, "theta": -0.0297, "rho": 0.0959, "theo": 21.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T12:35:43", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "ALB270115P00075000", "bid": 1.12, "bid_size": 148.0, "ask": 1.46, "ask_size": 14.0, "iv": 0.5176, "open_interest": 338.0, "volume": 33.0, "delta": -0.1209, "gamma": 0.0095, "vega": 0.0812, "theta": -0.0322, "rho": -0.0216, "theo": 1.3805, "change": 0.3, "open": 1.4, "high": 1.68, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T15:18:43", "percent_change": 27.7778, "prev_day_close": 1.0799999833107}, {"option": "ALB270115C00080000", "bid": 16.6, "bid_size": 462.0, "ask": 18.15, "ask_size": 13.0, "iv": 0.501, "open_interest": 460.0, "volume": 310.0, "delta": 0.8187, "gamma": 0.0127, "vega": 0.1063, "theta": -0.0397, "rho": 0.1011, "theo": 17.5464, "change": -3.975, "open": 18.0, "high": 18.0, "low": 16.94, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T12:01:41", "percent_change": -18.9511, "prev_day_close": 20.9750003814697}, {"option": "ALB270115P00080000", "bid": 2.04, "bid_size": 128.0, "ask": 2.43, "ask_size": 19.0, "iv": 0.5109, "open_interest": 904.0, "volume": 59.0, "delta": -0.1843, "gamma": 0.0128, "vega": 0.1073, "theta": -0.0418, "rho": -0.0329, "theo": 2.3029, "change": 0.65, "open": 2.17, "high": 2.45, "low": 2.17, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T15:44:39", "percent_change": 40.8805, "prev_day_close": 1.5900000333786}, {"option": "ALB270115C00085000", "bid": 13.4, "bid_size": 185.0, "ask": 14.6, "ask_size": 250.0, "iv": 0.5149, "open_interest": 229.0, "volume": 3.0, "delta": 0.7392, "gamma": 0.0158, "vega": 0.131, "theta": -0.049, "rho": 0.1021, "theo": 13.928, "change": -1.975, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-10T09:32:58", "percent_change": -11.3669, "prev_day_close": 17.375}, {"option": "ALB270115P00085000", "bid": 3.45, "bid_size": 63.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.5105, "open_interest": 776.0, "volume": 7.0, "delta": -0.2644, "gamma": 0.016, "vega": 0.1316, "theta": -0.0507, "rho": -0.0466, "theo": 3.6604, "change": 1.01, "open": 4.0, "high": 4.0, "low": 3.68, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-11-10T15:54:57", "percent_change": 37.8277, "prev_day_close": 2.66999995708466}, {"option": "ALB270115C00090000", "bid": 10.35, "bid_size": 163.0, "ask": 11.3, "ask_size": 125.0, "iv": 0.5055, "open_interest": 518.0, "volume": 44.0, "delta": 0.6478, "gamma": 0.0182, "vega": 0.1495, "theta": -0.056, "rho": 0.0946, "theo": 10.8165, "change": -3.525, "open": 11.4, "high": 11.4, "low": 10.45, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T14:39:02", "percent_change": -24.7803, "prev_day_close": 14.2249999046326}, {"option": "ALB270115P00090000", "bid": 5.25, "bid_size": 22.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.5015, "open_interest": 1026.0, "volume": 148.0, "delta": -0.3569, "gamma": 0.0185, "vega": 0.1498, "theta": -0.0574, "rho": -0.0624, "theo": 5.526, "change": 1.45, "open": 5.54, "high": 5.85, "low": 5.1, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T14:23:06", "percent_change": 34.9398, "prev_day_close": 4.15000009536743}, {"option": "ALB270115C00095000", "bid": 7.85, "bid_size": 125.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.4991, "open_interest": 1454.0, "volume": 73.0, "delta": 0.5512, "gamma": 0.0195, "vega": 0.1592, "theta": -0.0598, "rho": 0.083, "theo": 8.2334, "change": -2.95, "open": 9.45, "high": 9.45, "low": 7.9, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T14:08:49", "percent_change": -26.9406, "prev_day_close": 10.9499998092651}, {"option": "ALB270115P00095000", "bid": 7.65, "bid_size": 31.0, "ask": 8.15, "ask_size": 31.0, "iv": 0.5011, "open_interest": 1030.0, "volume": 61.0, "delta": -0.4548, "gamma": 0.0198, "vega": 0.1591, "theta": -0.0607, "rho": -0.0779, "theo": 7.9275, "change": 1.93, "open": 7.5, "high": 8.2, "low": 7.25, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-11-10T15:48:40", "percent_change": 32.1667, "prev_day_close": 6.0}, {"option": "ALB270115C00100000", "bid": 5.9, "bid_size": 42.0, "ask": 6.55, "ask_size": 197.0, "iv": 0.5067, "open_interest": 2546.0, "volume": 47.0, "delta": 0.4561, "gamma": 0.0196, "vega": 0.1595, "theta": -0.0601, "rho": 0.0698, "theo": 6.15, "change": -2.375, "open": 6.8, "high": 6.8, "low": 5.8, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T15:12:29", "percent_change": -28.0236, "prev_day_close": 8.47499990463257}, {"option": "ALB270115P00100000", "bid": 10.0, "bid_size": 263.0, "ask": 11.25, "ask_size": 53.0, "iv": 0.4893, "open_interest": 1458.0, "volume": 26.0, "delta": -0.5509, "gamma": 0.0198, "vega": 0.1588, "theta": -0.0604, "rho": -0.0933, "theo": 10.826, "change": 2.375, "open": 10.61, "high": 10.9, "low": 10.55, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T14:34:32", "percent_change": 27.8592, "prev_day_close": 8.52500009536743}, {"option": "ALB270115C00105000", "bid": 4.45, "bid_size": 12.0, "ask": 5.5, "ask_size": 540.0, "iv": 0.5324, "open_interest": 4439.0, "volume": 94.0, "delta": 0.3673, "gamma": 0.0186, "vega": 0.1515, "theta": -0.057, "rho": 0.057, "theo": 4.5012, "change": -1.85, "open": 4.55, "high": 4.55, "low": 4.25, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T15:47:22", "percent_change": -29.1339, "prev_day_close": 6.35000014305115}, {"option": "ALB270115P00105000", "bid": 13.2, "bid_size": 279.0, "ask": 14.85, "ask_size": 166.0, "iv": 0.4911, "open_interest": 455.0, "volume": 28.0, "delta": -0.6406, "gamma": 0.0189, "vega": 0.1502, "theta": -0.0567, "rho": -0.107, "theo": 14.1773, "change": 2.65, "open": 14.56, "high": 14.56, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-10T14:50:11", "percent_change": 23.1441, "prev_day_close": 11.4499998092651}, {"option": "ALB270115C00110000", "bid": 3.15, "bid_size": 19.0, "ask": 3.45, "ask_size": 32.0, "iv": 0.5051, "open_interest": 4319.0, "volume": 409.0, "delta": 0.2886, "gamma": 0.0169, "vega": 0.1375, "theta": -0.0516, "rho": 0.0453, "theo": 3.2341, "change": -1.55, "open": 3.09, "high": 3.55, "low": 3.09, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:49:42", "percent_change": -32.9787, "prev_day_close": 4.70000004768372}, {"option": "ALB270115P00110000", "bid": 17.45, "bid_size": 87.0, "ask": 18.4, "ask_size": 42.0, "iv": 0.5014, "open_interest": 3114.0, "volume": 7.0, "delta": -0.7203, "gamma": 0.0171, "vega": 0.1347, "theta": -0.0504, "rho": -0.1181, "theo": 17.9098, "change": 3.6, "open": 17.5, "high": 18.4, "low": 16.83, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-10T11:51:27", "percent_change": 24.3243, "prev_day_close": 14.8000001907349}, {"option": "ALB270115C00115000", "bid": 2.23, "bid_size": 16.0, "ask": 2.53, "ask_size": 77.0, "iv": 0.5071, "open_interest": 473.0, "volume": 59.0, "delta": 0.2217, "gamma": 0.0147, "vega": 0.1199, "theta": -0.0448, "rho": 0.0351, "theo": 2.2855, "change": -0.97, "open": 2.75, "high": 2.75, "low": 2.18, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-10T15:54:12", "percent_change": -28.9552, "prev_day_close": 3.35000002384186}, {"option": "ALB270115P00115000", "bid": 21.45, "bid_size": 129.0, "ask": 22.9, "ask_size": 212.0, "iv": 0.5176, "open_interest": 219.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0148, "vega": 0.116, "theta": -0.0427, "rho": -0.1274, "theo": 21.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-11-04T15:47:38", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ALB270115C00120000", "bid": 1.45, "bid_size": 8.0, "ask": 1.74, "ask_size": 22.0, "iv": 0.5043, "open_interest": 1677.0, "volume": 58.0, "delta": 0.1666, "gamma": 0.0124, "vega": 0.1008, "theta": -0.0374, "rho": 0.0265, "theo": 1.5894, "change": -0.86, "open": 1.55, "high": 1.65, "low": 1.5, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T15:49:26", "percent_change": -34.6774, "prev_day_close": 2.48000001907349}, {"option": "ALB270115P00120000", "bid": 25.35, "bid_size": 287.0, "ask": 27.45, "ask_size": 233.0, "iv": 0.5119, "open_interest": 455.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0124, "vega": 0.0966, "theta": -0.0347, "rho": -0.1341, "theo": 26.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.18, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "ALB270115C00125000", "bid": 0.97, "bid_size": 116.0, "ask": 1.23, "ask_size": 26.0, "iv": 0.4994, "open_interest": 581.0, "volume": 6.0, "delta": 0.1236, "gamma": 0.0101, "vega": 0.0825, "theta": -0.0306, "rho": 0.0197, "theo": 1.1015, "change": -0.665, "open": 1.05, "high": 1.11, "low": 1.05, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T15:54:56", "percent_change": -37.4648, "prev_day_close": 1.77499997615814}, {"option": "ALB270115P00125000", "bid": 30.1, "bid_size": 161.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.5008, "open_interest": 2633.0, "volume": 4.0, "delta": -0.8869, "gamma": 0.0103, "vega": 0.0774, "theta": -0.0276, "rho": -0.1322, "theo": 30.7908, "change": 3.87, "open": 31.2, "high": 31.2, "low": 31.07, "tick": "down", "last_trade_price": 31.07, "last_trade_time": "2026-11-10T15:33:04", "percent_change": 14.2279, "prev_day_close": 27.1999998092651}, {"option": "ALB270115C00130000", "bid": 0.64, "bid_size": 131.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.4996, "open_interest": 890.0, "volume": 10.0, "delta": 0.0913, "gamma": 0.0081, "vega": 0.0664, "theta": -0.0246, "rho": 0.0146, "theo": 0.7675, "change": -0.51, "open": 0.8, "high": 0.82, "low": 0.66, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:51:37", "percent_change": -42.5, "prev_day_close": 1.19999998807907}, {"option": "ALB270115P00130000", "bid": 34.6, "bid_size": 302.0, "ask": 36.6, "ask_size": 252.0, "iv": 0.524, "open_interest": 1519.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0087, "vega": 0.0596, "theta": -0.0221, "rho": -0.1164, "theo": 35.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-11-09T15:00:53", "percent_change": 0.0, "prev_day_close": 31.6750011444092}, {"option": "ALB270115C00135000", "bid": 0.35, "bid_size": 287.0, "ask": 0.63, "ask_size": 25.0, "iv": 0.4965, "open_interest": 538.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0064, "vega": 0.0531, "theta": -0.0197, "rho": 0.0109, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:10:33", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "ALB270115P00135000", "bid": 39.75, "bid_size": 21.0, "ask": 41.4, "ask_size": 264.0, "iv": 0.5682, "open_interest": 936.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0077, "vega": 0.043, "theta": -0.0192, "rho": -0.0953, "theo": 40.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.82, "last_trade_time": "2026-11-03T13:14:02", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "ALB270115C00140000", "bid": 0.31, "bid_size": 11.0, "ask": 0.42, "ask_size": 8.0, "iv": 0.5069, "open_interest": 846.0, "volume": 7.0, "delta": 0.0508, "gamma": 0.005, "vega": 0.0424, "theta": -0.0159, "rho": 0.0082, "theo": 0.3929, "change": -0.145, "open": 0.3, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T15:49:26", "percent_change": -27.619, "prev_day_close": 0.525000005960464}, {"option": "ALB270115P00140000", "bid": 44.25, "bid_size": 307.0, "ask": 46.4, "ask_size": 258.0, "iv": 0.5652, "open_interest": 3985.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0068, "vega": 0.0254, "theta": -0.0172, "rho": -0.0611, "theo": 45.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.89, "last_trade_time": "2026-11-02T09:51:12", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "ALB270115C00145000", "bid": 0.13, "bid_size": 225.0, "ask": 0.53, "ask_size": 80.0, "iv": 0.5334, "open_interest": 508.0, "volume": 1.0, "delta": 0.0388, "gamma": 0.004, "vega": 0.0341, "theta": -0.0129, "rho": 0.0062, "theo": 0.2912, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:46:54", "percent_change": -30.0, "prev_day_close": 0.499999985098839}, {"option": "ALB270115P00145000", "bid": 49.2, "bid_size": 218.0, "ask": 51.5, "ask_size": 251.0, "iv": 0.6128, "open_interest": 146.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.006, "vega": 0.013, "theta": -0.0138, "rho": -0.022, "theo": 50.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-02T09:51:11", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ALB270115C00150000", "bid": 0.01, "bid_size": 340.0, "ask": 0.27, "ask_size": 19.0, "iv": 0.4966, "open_interest": 1565.0, "volume": 10.0, "delta": 0.03, "gamma": 0.0032, "vega": 0.0277, "theta": -0.0106, "rho": 0.0048, "theo": 0.2206, "change": -0.155, "open": 0.35, "high": 0.35, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T09:50:27", "percent_change": -46.2687, "prev_day_close": 0.33500000834465}, {"option": "ALB270115P00150000", "bid": 54.2, "bid_size": 77.0, "ask": 56.25, "ask_size": 77.0, "iv": 0.6201, "open_interest": 6.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0016, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 55.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-10-20T10:12:27", "percent_change": 0.0, "prev_day_close": 50.8249988555908}, {"option": "ALB270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 12.0, "iv": 0.5386, "open_interest": 321.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0025, "vega": 0.0226, "theta": -0.0088, "rho": 0.0038, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:38:04", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "ALB270115P00155000", "bid": 59.2, "bid_size": 77.0, "ask": 61.25, "ask_size": 77.0, "iv": 0.6579, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 60.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.44, "last_trade_time": "2026-10-16T15:29:23", "percent_change": 0.0, "prev_day_close": 55.7250003814697}, {"option": "ALB270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 18.0, "iv": 0.5572, "open_interest": 1088.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.002, "vega": 0.0186, "theta": -0.0073, "rho": 0.003, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:09:35", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "ALB270115P00160000", "bid": 63.8, "bid_size": 77.0, "ask": 66.25, "ask_size": 77.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 65.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.78, "last_trade_time": "2026-10-13T12:23:48", "percent_change": 0.0, "prev_day_close": 60.5749988555908}, {"option": "ALB270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 210.0, "iv": 0.6379, "open_interest": 285.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0016, "vega": 0.0153, "theta": -0.0061, "rho": 0.0024, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:15:40", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ALB270115P00165000", "bid": 69.2, "bid_size": 76.0, "ask": 71.25, "ask_size": 76.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 70.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.37, "last_trade_time": "2026-10-30T13:38:51", "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "ALB270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.6136, "open_interest": 202.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0014, "vega": 0.0127, "theta": -0.0051, "rho": 0.0019, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:44:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALB270115P00170000", "bid": 73.8, "bid_size": 77.0, "ask": 76.25, "ask_size": 77.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 75.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.61, "last_trade_time": "2026-10-21T09:50:20", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "ALB270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 121.0, "iv": 0.6803, "open_interest": 380.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0011, "vega": 0.0105, "theta": -0.0043, "rho": 0.0015, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:36:01", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "ALB270115P00175000", "bid": 78.8, "bid_size": 51.0, "ask": 81.25, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 80.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ALB270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 169.0, "iv": 0.6691, "open_interest": 236.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0036, "rho": 0.0012, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T10:52:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ALB270115P00180000", "bid": 83.8, "bid_size": 51.0, "ask": 86.25, "ask_size": 76.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 85.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-10-29T15:24:56", "percent_change": 0.0, "prev_day_close": 80.7750015258789}, {"option": "ALB270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 113.0, "iv": 0.7237, "open_interest": 112.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0007, "vega": 0.0073, "theta": -0.003, "rho": 0.001, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T09:30:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALB270115P00185000", "bid": 88.8, "bid_size": 77.0, "ask": 91.25, "ask_size": 77.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 90.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.54, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "ALB270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 121.0, "iv": 0.7324, "open_interest": 531.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0026, "rho": 0.0008, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:34:24", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "ALB270115P00190000", "bid": 94.2, "bid_size": 76.0, "ask": 96.25, "ask_size": 76.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 95.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.52, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "ALB270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 510.0, "iv": 0.7628, "open_interest": 274.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0022, "rho": 0.0007, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:58:05", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "ALB270115P00195000", "bid": 98.95, "bid_size": 323.0, "ask": 101.25, "ask_size": 257.0, "iv": 0.8472, "open_interest": 501.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 100.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.9, "last_trade_time": "2026-10-29T15:24:56", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "ALB270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 257.0, "iv": 0.74, "open_interest": 1128.0, "volume": 8.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0018, "rho": 0.0006, "theo": 0.0228, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:53:25", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "ALB270115P00200000", "bid": 103.8, "bid_size": 78.0, "ask": 106.25, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 105.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-10-08T15:54:10", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "ALB270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 519.0, "iv": 0.8214, "open_interest": 102.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.003, "theta": -0.0013, "rho": 0.0004, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:53:21", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ALB270115P00210000", "bid": 114.2, "bid_size": 77.0, "ask": 116.25, "ask_size": 77.0, "iv": 0.9943, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 115.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.79, "last_trade_time": "2026-09-24T15:55:44", "percent_change": 0.0, "prev_day_close": 110.774997711182}, {"option": "ALB270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 215.0, "iv": 0.858, "open_interest": 1067.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0009, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:51:47", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ALB270115P00220000", "bid": 124.2, "bid_size": 76.0, "ask": 126.25, "ask_size": 76.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 125.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.38, "last_trade_time": "2026-10-08T15:54:10", "percent_change": 0.0, "prev_day_close": 120.774997711182}, {"option": "ALB270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 173.0, "iv": 0.8892, "open_interest": 199.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-01T12:37:26", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ALB270115P00230000", "bid": 134.2, "bid_size": 76.0, "ask": 136.25, "ask_size": 76.0, "iv": 1.0924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 135.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.53, "last_trade_time": "2026-10-01T15:46:21", "percent_change": 0.0, "prev_day_close": 130.799995422363}, {"option": "ALB270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 183.0, "iv": 0.9244, "open_interest": 710.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:19:21", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ALB270115P00240000", "bid": 144.2, "bid_size": 76.0, "ask": 146.25, "ask_size": 76.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 145.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.6, "last_trade_time": "2026-06-29T12:34:50", "percent_change": 0.0, "prev_day_close": 140.774993896484}, {"option": "ALB270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 185.0, "iv": 1.0255, "open_interest": 137.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:22:46", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "ALB270115P00250000", "bid": 154.2, "bid_size": 76.0, "ask": 156.25, "ask_size": 76.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 155.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.85, "last_trade_time": "2026-05-13T14:02:59", "percent_change": 0.0, "prev_day_close": 150.699996948242}, {"option": "ALB270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 186.0, "iv": 0.9898, "open_interest": 256.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T09:39:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB270115P00260000", "bid": 164.2, "bid_size": 76.0, "ask": 166.25, "ask_size": 76.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 165.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.45, "last_trade_time": "2026-06-18T14:24:58", "percent_change": 0.0, "prev_day_close": 160.799995422363}, {"option": "ALB270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 250.0, "iv": 1.076, "open_interest": 190.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:49:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB270115P00270000", "bid": 174.2, "bid_size": 76.0, "ask": 176.25, "ask_size": 76.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 175.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-03-25T11:04:20", "percent_change": 0.0, "prev_day_close": 170.799995422363}, {"option": "ALB270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 170.0, "iv": 1.046, "open_interest": 297.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T15:04:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALB270115P00280000", "bid": 184.2, "bid_size": 76.0, "ask": 186.25, "ask_size": 76.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 185.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.6, "last_trade_time": "2026-05-29T10:06:56", "percent_change": 0.0, "prev_day_close": 180.824996948242}, {"option": "ALB270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 205.0, "iv": 1.0739, "open_interest": 26.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-10T12:14:53", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB270115P00290000", "bid": 194.2, "bid_size": 76.0, "ask": 196.25, "ask_size": 76.0, "iv": 1.339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 195.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.824996948242}, {"option": "ALB270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 179.0, "iv": 1.1008, "open_interest": 265.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:36:12", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB270115P00300000", "bid": 204.2, "bid_size": 76.0, "ask": 206.25, "ask_size": 76.0, "iv": 1.3749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 205.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-05-15T13:16:54", "percent_change": 0.0, "prev_day_close": 200.824996948242}, {"option": "ALB270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 204.0, "iv": 1.1899, "open_interest": 50.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T12:56:22", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB270115P00310000", "bid": 214.2, "bid_size": 76.0, "ask": 216.25, "ask_size": 76.0, "iv": 1.4096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 215.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.799995422363}, {"option": "ALB270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 280.0, "iv": 1.2157, "open_interest": 79.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T14:55:06", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ALB270115P00320000", "bid": 224.2, "bid_size": 76.0, "ask": 226.25, "ask_size": 76.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 225.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.799995422363}, {"option": "ALB270219C00055000", "bid": 39.3, "bid_size": 86.0, "ask": 41.75, "ask_size": 56.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0019, "vega": 0.0265, "theta": -0.001, "rho": 0.147, "theo": 40.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "ALB270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 350.0, "iv": 0.5844, "open_interest": 26.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0019, "vega": 0.0266, "theta": -0.0072, "rho": -0.0062, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T14:33:01", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "ALB270219C00060000", "bid": 34.6, "bid_size": 86.0, "ask": 37.1, "ask_size": 56.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0031, "vega": 0.0436, "theta": -0.0062, "rho": 0.1554, "theo": 36.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ALB270219P00060000", "bid": 0.31, "bid_size": 80.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.5584, "open_interest": 50.0, "volume": 15.0, "delta": -0.0406, "gamma": 0.0032, "vega": 0.0438, "theta": -0.0117, "rho": -0.0113, "theo": 0.4946, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T09:49:54", "percent_change": -1.17647, "prev_day_close": 0.424999989569187}, {"option": "ALB270219C00065000", "bid": 30.1, "bid_size": 85.0, "ask": 32.6, "ask_size": 60.0, "iv": 0.5146, "open_interest": 8.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0048, "vega": 0.0656, "theta": -0.0126, "rho": 0.1609, "theo": 31.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.09, "last_trade_time": "2026-08-21T09:36:08", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "ALB270219P00065000", "bid": 0.4, "bid_size": 330.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.527, "open_interest": 37.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0048, "vega": 0.066, "theta": -0.0175, "rho": -0.019, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T11:17:52", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "ALB270219C00070000", "bid": 25.9, "bid_size": 183.0, "ask": 28.4, "ask_size": 141.0, "iv": 0.5298, "open_interest": 3.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0068, "vega": 0.0915, "theta": -0.02, "rho": 0.1629, "theo": 27.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-12T09:54:18", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "ALB270219P00070000", "bid": 1.36, "bid_size": 12.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.5423, "open_interest": 13.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0069, "vega": 0.0921, "theta": -0.0242, "rho": -0.0297, "theo": 1.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:58:42", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "ALB270219C00075000", "bid": 22.0, "bid_size": 196.0, "ask": 24.45, "ask_size": 198.0, "iv": 0.5347, "open_interest": 21.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0089, "vega": 0.1191, "theta": -0.0278, "rho": 0.1611, "theo": 23.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-10-27T10:30:40", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "ALB270219P00075000", "bid": 2.23, "bid_size": 46.0, "ask": 2.8, "ask_size": 209.0, "iv": 0.5392, "open_interest": 173.0, "volume": 1.0, "delta": -0.1565, "gamma": 0.0091, "vega": 0.1198, "theta": -0.0314, "rho": -0.0432, "theo": 2.4568, "change": 0.405, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-10T15:45:33", "percent_change": 19.2399, "prev_day_close": 2.10499995946884}, {"option": "ALB270219C00080000", "bid": 19.1, "bid_size": 13.0, "ask": 20.8, "ask_size": 149.0, "iv": 0.5579, "open_interest": 4.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.011, "vega": 0.1456, "theta": -0.0351, "rho": 0.1556, "theo": 19.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-10-28T12:11:01", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ALB270219P00080000", "bid": 3.5, "bid_size": 31.0, "ask": 4.15, "ask_size": 226.0, "iv": 0.5367, "open_interest": 153.0, "volume": 301.0, "delta": -0.2168, "gamma": 0.0112, "vega": 0.1464, "theta": -0.0381, "rho": -0.0594, "theo": 3.7195, "change": 0.58, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:30:40", "percent_change": 18.5897, "prev_day_close": 3.12000000476837}, {"option": "ALB270219C00085000", "bid": 15.45, "bid_size": 35.0, "ask": 16.75, "ask_size": 157.0, "iv": 0.5182, "open_interest": 3.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0129, "vega": 0.1684, "theta": -0.0414, "rho": 0.1468, "theo": 16.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-28T15:44:00", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ALB270219P00085000", "bid": 5.1, "bid_size": 39.0, "ask": 5.85, "ask_size": 180.0, "iv": 0.5321, "open_interest": 104.0, "volume": 1.0, "delta": -0.2857, "gamma": 0.0131, "vega": 0.1692, "theta": -0.0439, "rho": -0.0774, "theo": 5.3683, "change": 1.125, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T13:21:56", "percent_change": 25.7143, "prev_day_close": 4.375}, {"option": "ALB270219C00090000", "bid": 12.5, "bid_size": 64.0, "ask": 13.65, "ask_size": 149.0, "iv": 0.5098, "open_interest": 14.0, "volume": 3.0, "delta": 0.6478, "gamma": 0.0143, "vega": 0.1856, "theta": -0.0462, "rho": 0.1354, "theo": 13.3232, "change": -3.725, "open": 12.6, "high": 12.75, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-10T12:03:47", "percent_change": -22.8178, "prev_day_close": 16.3250002861023}, {"option": "ALB270219P00090000", "bid": 7.15, "bid_size": 28.0, "ask": 7.65, "ask_size": 88.0, "iv": 0.5218, "open_interest": 114.0, "volume": 31.0, "delta": -0.3602, "gamma": 0.0146, "vega": 0.1861, "theta": -0.0482, "rho": -0.0965, "theo": 7.4273, "change": 1.105, "open": 7.14, "high": 7.43, "low": 7.14, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-10T15:28:10", "percent_change": 17.4704, "prev_day_close": 6.32500004768372}, {"option": "ALB270219C00095000", "bid": 10.25, "bid_size": 19.0, "ask": 11.65, "ask_size": 240.0, "iv": 0.528, "open_interest": 31.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0151, "vega": 0.1959, "theta": -0.0491, "rho": 0.1223, "theo": 10.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-05T09:40:28", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "ALB270219P00095000", "bid": 9.45, "bid_size": 21.0, "ask": 10.25, "ask_size": 120.0, "iv": 0.519, "open_interest": 292.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0155, "vega": 0.1958, "theta": -0.0506, "rho": -0.1148, "theo": 9.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T12:04:03", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ALB270219C00100000", "bid": 7.9, "bid_size": 170.0, "ask": 9.6, "ask_size": 334.0, "iv": 0.5226, "open_interest": 244.0, "volume": 0.0, "delta": 0.4985, "gamma": 0.0154, "vega": 0.199, "theta": -0.05, "rho": 0.1084, "theo": 8.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T15:01:09", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ALB270219P00100000", "bid": 12.4, "bid_size": 13.0, "ask": 13.55, "ask_size": 199.0, "iv": 0.5309, "open_interest": 168.0, "volume": 1.0, "delta": -0.5136, "gamma": 0.0159, "vega": 0.198, "theta": -0.051, "rho": -0.1313, "theo": 12.7583, "change": 2.25, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-10T13:09:59", "percent_change": 20.6422, "prev_day_close": 10.8999996185303}, {"option": "ALB270219C00105000", "bid": 6.5, "bid_size": 23.0, "ask": 7.2, "ask_size": 141.0, "iv": 0.515, "open_interest": 170.0, "volume": 3.0, "delta": 0.4276, "gamma": 0.0152, "vega": 0.1957, "theta": -0.0493, "rho": 0.0944, "theo": 6.9213, "change": -2.125, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T12:58:30", "percent_change": -23.8095, "prev_day_close": 8.9249997138977}, {"option": "ALB270219P00105000", "bid": 15.7, "bid_size": 16.0, "ask": 16.85, "ask_size": 201.0, "iv": 0.5341, "open_interest": 125.0, "volume": 10.0, "delta": -0.5868, "gamma": 0.0157, "vega": 0.1933, "theta": -0.0496, "rho": -0.1455, "theo": 15.9752, "change": 2.18, "open": 15.88, "high": 15.88, "low": 15.88, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-11-10T10:20:42", "percent_change": 15.9124, "prev_day_close": 13.7000002861023}, {"option": "ALB270219C00110000", "bid": 5.05, "bid_size": 24.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.5103, "open_interest": 5955.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0145, "vega": 0.1869, "theta": -0.047, "rho": 0.0808, "theo": 5.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T15:00:55", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ALB270219P00110000", "bid": 19.05, "bid_size": 50.0, "ask": 20.1, "ask_size": 160.0, "iv": 0.5206, "open_interest": 3340.0, "volume": 3.0, "delta": -0.6551, "gamma": 0.015, "vega": 0.1828, "theta": -0.0466, "rho": -0.1578, "theo": 19.5096, "change": 2.61, "open": 19.56, "high": 19.56, "low": 19.56, "tick": "no_change", "last_trade_price": 19.56, "last_trade_time": "2026-11-10T15:52:35", "percent_change": 15.3982, "prev_day_close": 16.9499998092651}, {"option": "ALB270219C00115000", "bid": 3.8, "bid_size": 12.0, "ask": 5.55, "ask_size": 328.0, "iv": 0.5397, "open_interest": 128.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0135, "vega": 0.1739, "theta": -0.0436, "rho": 0.0682, "theo": 4.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T13:34:49", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "ALB270219P00115000", "bid": 22.75, "bid_size": 17.0, "ask": 24.1, "ask_size": 166.0, "iv": 0.5213, "open_interest": 92.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.014, "vega": 0.1678, "theta": -0.0423, "rho": -0.1666, "theo": 23.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T14:36:24", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ALB270219C00120000", "bid": 2.99, "bid_size": 26.0, "ask": 4.25, "ask_size": 367.0, "iv": 0.5348, "open_interest": 273.0, "volume": 1.0, "delta": 0.2488, "gamma": 0.0123, "vega": 0.1582, "theta": -0.0395, "rho": 0.0567, "theo": 3.2873, "change": -1.25, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T13:06:18", "percent_change": -27.7778, "prev_day_close": 4.5}, {"option": "ALB270219P00120000", "bid": 26.9, "bid_size": 14.0, "ask": 28.7, "ask_size": 174.0, "iv": 0.5412, "open_interest": 120.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0127, "vega": 0.1493, "theta": -0.0372, "rho": -0.1725, "theo": 27.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.98, "last_trade_time": "2026-11-05T12:38:38", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ALB270219C00125000", "bid": 2.22, "bid_size": 13.0, "ask": 3.75, "ask_size": 315.0, "iv": 0.5447, "open_interest": 149.0, "volume": 0.0, "delta": 0.203, "gamma": 0.011, "vega": 0.141, "theta": -0.0351, "rho": 0.0466, "theo": 2.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:35:18", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ALB270219P00125000", "bid": 30.85, "bid_size": 13.0, "ask": 32.95, "ask_size": 149.0, "iv": 0.5313, "open_interest": 113.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0113, "vega": 0.1297, "theta": -0.0317, "rho": -0.174, "theo": 31.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-11-06T14:44:45", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "ALB270219C00130000", "bid": 1.78, "bid_size": 11.0, "ask": 2.48, "ask_size": 315.0, "iv": 0.5279, "open_interest": 4121.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0097, "vega": 0.1238, "theta": -0.0308, "rho": 0.0379, "theo": 1.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T14:10:25", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "ALB270219P00130000", "bid": 35.3, "bid_size": 66.0, "ask": 37.4, "ask_size": 151.0, "iv": 0.5344, "open_interest": 104.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.01, "vega": 0.1107, "theta": -0.0264, "rho": -0.1717, "theo": 36.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.68, "last_trade_time": "2026-10-26T10:24:41", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "ALB270219C00135000", "bid": 1.18, "bid_size": 43.0, "ask": 1.71, "ask_size": 14.0, "iv": 0.509, "open_interest": 255.0, "volume": 10.0, "delta": 0.1328, "gamma": 0.0084, "vega": 0.1074, "theta": -0.0266, "rho": 0.0308, "theo": 1.4926, "change": -0.37, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:47:56", "percent_change": -17.4528, "prev_day_close": 2.12000000476837}, {"option": "ALB270219P00135000", "bid": 40.15, "bid_size": 14.0, "ask": 41.9, "ask_size": 145.0, "iv": 0.5476, "open_interest": 78.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0088, "vega": 0.0906, "theta": -0.0221, "rho": -0.1636, "theo": 40.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.87, "last_trade_time": "2026-10-30T13:38:51", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "ALB270219C00140000", "bid": 0.71, "bid_size": 479.0, "ask": 1.34, "ask_size": 13.0, "iv": 0.5008, "open_interest": 418.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0071, "vega": 0.0924, "theta": -0.0229, "rho": 0.0249, "theo": 1.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "ALB270219P00140000", "bid": 44.6, "bid_size": 118.0, "ask": 46.8, "ask_size": 120.0, "iv": 0.5529, "open_interest": 65.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0079, "vega": 0.073, "theta": -0.0185, "rho": -0.1447, "theo": 45.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-11-03T10:08:34", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "ALB270219C00145000", "bid": 0.66, "bid_size": 33.0, "ask": 1.18, "ask_size": 23.0, "iv": 0.521, "open_interest": 144.0, "volume": 9.0, "delta": 0.0865, "gamma": 0.0061, "vega": 0.079, "theta": -0.0196, "rho": 0.0202, "theo": 0.8978, "change": -0.48, "open": 0.91, "high": 0.91, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T09:53:35", "percent_change": -36.9231, "prev_day_close": 1.30000001192093}, {"option": "ALB270219P00145000", "bid": 49.35, "bid_size": 60.0, "ask": 51.6, "ask_size": 60.0, "iv": 0.5613, "open_interest": 2.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0076, "vega": 0.0536, "theta": -0.015, "rho": -0.1163, "theo": 50.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-10T10:30:07", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "ALB270219C00150000", "bid": 0.6, "bid_size": 1.0, "ask": 1.33, "ask_size": 475.0, "iv": 0.558, "open_interest": 158.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0051, "vega": 0.0676, "theta": -0.0168, "rho": 0.0164, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T15:54:25", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "ALB270219P00150000", "bid": 54.25, "bid_size": 60.0, "ask": 56.45, "ask_size": 60.0, "iv": 0.5773, "open_interest": 38.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0076, "vega": 0.0352, "theta": -0.016, "rho": -0.0791, "theo": 55.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.41, "last_trade_time": "2026-11-06T15:15:42", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "ALB270219C00155000", "bid": 0.18, "bid_size": 474.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.5132, "open_interest": 71.0, "volume": 1.0, "delta": 0.0574, "gamma": 0.0044, "vega": 0.0578, "theta": -0.0145, "rho": 0.0134, "theo": 0.5617, "change": -0.29, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T15:36:00", "percent_change": -35.8025, "prev_day_close": 0.809999972581864}, {"option": "ALB270219P00155000", "bid": 59.15, "bid_size": 70.0, "ask": 61.35, "ask_size": 55.0, "iv": 0.5924, "open_interest": 5.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0059, "vega": 0.0175, "theta": -0.0192, "rho": -0.0206, "theo": 60.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.85, "last_trade_time": "2026-08-31T10:05:16", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "ALB270219C00160000", "bid": 0.1, "bid_size": 459.0, "ask": 0.89, "ask_size": 450.0, "iv": 0.5405, "open_interest": 74.0, "volume": 1.0, "delta": 0.0473, "gamma": 0.0037, "vega": 0.0495, "theta": -0.0125, "rho": 0.0111, "theo": 0.4522, "change": -0.185, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T13:05:48", "percent_change": -29.1339, "prev_day_close": 0.635000005364418}, {"option": "ALB270219P00160000", "bid": 64.15, "bid_size": 60.0, "ask": 66.35, "ask_size": 57.0, "iv": 0.6235, "open_interest": 7.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.002, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 65.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.45, "last_trade_time": "2026-10-09T14:06:06", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "ALB270219C00165000", "bid": 0.02, "bid_size": 464.0, "ask": 0.42, "ask_size": 14.0, "iv": 0.4958, "open_interest": 71.0, "volume": 5.0, "delta": 0.0393, "gamma": 0.0032, "vega": 0.0427, "theta": -0.0108, "rho": 0.0092, "theo": 0.3685, "change": -0.245, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:48:52", "percent_change": -46.6667, "prev_day_close": 0.524999994784594}, {"option": "ALB270219P00165000", "bid": 69.15, "bid_size": 55.0, "ask": 71.3, "ask_size": 56.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 70.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-24T11:08:09", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ALB270219C00170000", "bid": 0.05, "bid_size": 330.0, "ask": 0.41, "ask_size": 17.0, "iv": 0.5214, "open_interest": 31.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0027, "vega": 0.0369, "theta": -0.0095, "rho": 0.0077, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T12:18:04", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "ALB270219P00170000", "bid": 74.15, "bid_size": 57.0, "ask": 76.3, "ask_size": 55.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 75.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-09-15T15:01:32", "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "ALB270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 161.0, "iv": 0.5864, "open_interest": 25.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0023, "vega": 0.032, "theta": -0.0083, "rho": 0.0065, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T11:41:31", "percent_change": 0.0, "prev_day_close": 0.375000013969839}, {"option": "ALB270219P00175000", "bid": 79.15, "bid_size": 51.0, "ask": 81.3, "ask_size": 51.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 80.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.91, "last_trade_time": "2026-10-09T10:06:50", "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "ALB270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 8.0, "iv": 0.5401, "open_interest": 77.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.002, "vega": 0.028, "theta": -0.0073, "rho": 0.0055, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T11:36:16", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "ALB270219P00180000", "bid": 84.15, "bid_size": 51.0, "ask": 86.3, "ask_size": 51.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 85.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.35, "last_trade_time": "2026-10-12T13:09:53", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "ALB270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 170.0, "iv": 0.605, "open_interest": 41.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0017, "vega": 0.0245, "theta": -0.0064, "rho": 0.0047, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-05T11:32:59", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "ALB270219P00185000", "bid": 89.15, "bid_size": 51.0, "ask": 91.3, "ask_size": 51.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 90.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.85, "last_trade_time": "2026-08-21T10:59:48", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "ALB270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 121.0, "iv": 0.6182, "open_interest": 5.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0015, "vega": 0.0215, "theta": -0.0057, "rho": 0.004, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-05T11:36:43", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ALB270219P00190000", "bid": 94.15, "bid_size": 51.0, "ask": 96.3, "ask_size": 51.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 95.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-09-24T10:51:36", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "ALB270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 174.0, "iv": 0.6388, "open_interest": 79.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0013, "vega": 0.019, "theta": -0.0051, "rho": 0.0035, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-19T09:46:37", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "ALB270219P00195000", "bid": 98.95, "bid_size": 51.0, "ask": 101.3, "ask_size": 51.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 100.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.15, "last_trade_time": "2026-06-30T13:42:24", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "ALB270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 121.0, "iv": 0.6467, "open_interest": 24.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0011, "vega": 0.0168, "theta": -0.0045, "rho": 0.003, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:29:09", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "ALB270219P00200000", "bid": 104.15, "bid_size": 51.0, "ask": 106.3, "ask_size": 54.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 105.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.94, "last_trade_time": "2026-09-15T15:35:27", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "ALB270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 121.0, "iv": 0.6756, "open_interest": 29.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0009, "vega": 0.0132, "theta": -0.0036, "rho": 0.0023, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-28T10:11:23", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "ALB270219P00210000", "bid": 114.15, "bid_size": 51.0, "ask": 116.3, "ask_size": 51.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 115.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-07T10:19:48", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "ALB270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 122.0, "iv": 0.7019, "open_interest": 9.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0007, "vega": 0.0104, "theta": -0.0029, "rho": 0.0017, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:03:48", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ALB270219P00220000", "bid": 124.15, "bid_size": 51.0, "ask": 126.3, "ask_size": 51.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 125.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-06-23T11:16:35", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "ALB270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 122.0, "iv": 0.728, "open_interest": 4.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.0083, "theta": -0.0023, "rho": 0.0013, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T10:44:33", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "ALB270219P00230000", "bid": 134.15, "bid_size": 51.0, "ask": 136.3, "ask_size": 51.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 135.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "ALB270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 121.0, "iv": 0.7522, "open_interest": 10.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0019, "rho": 0.001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "ALB270219P00240000", "bid": 144.15, "bid_size": 51.0, "ask": 146.3, "ask_size": 51.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 145.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.775001525879}, {"option": "ALB270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 51.0, "iv": 0.7771, "open_interest": 17.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0015, "rho": 0.0008, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:53:01", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ALB270219P00250000", "bid": 153.95, "bid_size": 51.0, "ask": 156.3, "ask_size": 51.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 155.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-06-15T11:21:59", "percent_change": 0.0, "prev_day_close": 150.775001525879}, {"option": "ALB270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 161.0, "iv": 0.8545, "open_interest": 6.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0013, "rho": 0.0006, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ALB270219P00260000", "bid": 163.95, "bid_size": 51.0, "ask": 166.3, "ask_size": 51.0, "iv": 1.0449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 165.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.800003051758}, {"option": "ALB270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 180.0, "iv": 0.8226, "open_interest": 6.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0035, "theta": -0.001, "rho": 0.0005, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-13T09:51:14", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ALB270219P00270000", "bid": 174.15, "bid_size": 51.0, "ask": 176.3, "ask_size": 51.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 175.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.775001525879}, {"option": "ALB270319C00055000", "bid": 39.7, "bid_size": 80.0, "ask": 42.15, "ask_size": 56.0, "iv": 0.5546, "open_interest": 5.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0024, "vega": 0.0412, "theta": -0.0042, "rho": 0.1687, "theo": 40.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.72, "last_trade_time": "2026-10-07T14:27:22", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "ALB270319P00055000", "bid": 0.27, "bid_size": 8.0, "ask": 0.78, "ask_size": 56.0, "iv": 0.5748, "open_interest": 2.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0025, "vega": 0.0446, "theta": -0.0095, "rho": -0.0132, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T14:29:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALB270319C00060000", "bid": 35.15, "bid_size": 93.0, "ask": 37.6, "ask_size": 92.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0036, "vega": 0.0635, "theta": -0.0091, "rho": 0.1769, "theo": 36.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ALB270319P00060000", "bid": 0.4, "bid_size": 285.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.5341, "open_interest": 22.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0037, "vega": 0.0656, "theta": -0.0138, "rho": -0.0217, "theo": 0.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T15:13:17", "percent_change": 0.0, "prev_day_close": 0.780000016093254}, {"option": "ALB270319C00065000", "bid": 30.75, "bid_size": 95.0, "ask": 33.3, "ask_size": 80.0, "iv": 0.5481, "open_interest": 0.0, "volume": 1.0, "delta": 0.9168, "gamma": 0.0051, "vega": 0.0875, "theta": -0.0147, "rho": 0.1825, "theo": 32.0277, "change": -4.37, "open": 31.53, "high": 31.53, "low": 31.53, "tick": "down", "last_trade_price": 31.53, "last_trade_time": "2026-11-10T15:16:14", "percent_change": -12.1727, "prev_day_close": 35.9000015258789}, {"option": "ALB270319P00065000", "bid": 1.2, "bid_size": 15.0, "ask": 1.8, "ask_size": 216.0, "iv": 0.556, "open_interest": 17.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0052, "vega": 0.0906, "theta": -0.0189, "rho": -0.0335, "theo": 1.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:36:07", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "ALB270319C00070000", "bid": 26.55, "bid_size": 196.0, "ask": 29.15, "ask_size": 144.0, "iv": 0.5379, "open_interest": 3.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0068, "vega": 0.114, "theta": -0.0207, "rho": 0.1848, "theo": 27.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-02T10:20:58", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "ALB270319P00070000", "bid": 1.94, "bid_size": 26.0, "ask": 2.51, "ask_size": 316.0, "iv": 0.5399, "open_interest": 119.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0069, "vega": 0.1178, "theta": -0.0242, "rho": -0.0487, "theo": 2.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T11:30:20", "percent_change": 0.0, "prev_day_close": 1.91000002622604}, {"option": "ALB270319C00075000", "bid": 23.4, "bid_size": 25.0, "ask": 25.35, "ask_size": 209.0, "iv": 0.5589, "open_interest": 14.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0086, "vega": 0.1416, "theta": -0.0267, "rho": 0.1834, "theo": 23.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.86, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "ALB270319P00075000", "bid": 3.05, "bid_size": 24.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.5309, "open_interest": 173.0, "volume": 3.0, "delta": -0.1765, "gamma": 0.0087, "vega": 0.1455, "theta": -0.0295, "rho": -0.0673, "theo": 3.2834, "change": 0.535, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T14:09:52", "percent_change": 19.7053, "prev_day_close": 2.71499991416931}, {"option": "ALB270319C00080000", "bid": 19.5, "bid_size": 254.0, "ask": 21.45, "ask_size": 168.0, "iv": 0.5285, "open_interest": 87.0, "volume": 2.0, "delta": 0.7746, "gamma": 0.0103, "vega": 0.1699, "theta": -0.0322, "rho": 0.1775, "theo": 20.4085, "change": -3.6, "open": 19.35, "high": 20.0, "low": 19.35, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-10T12:24:10", "percent_change": -15.2542, "prev_day_close": 23.5999994277954}, {"option": "ALB270319P00080000", "bid": 4.5, "bid_size": 12.0, "ask": 4.85, "ask_size": 17.0, "iv": 0.5252, "open_interest": 575.0, "volume": 2.0, "delta": -0.2326, "gamma": 0.0104, "vega": 0.1714, "theta": -0.0344, "rho": -0.0887, "theo": 4.6638, "change": 1.0, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T10:38:31", "percent_change": 26.3158, "prev_day_close": 3.79999995231628}, {"option": "ALB270319C00085000", "bid": 16.55, "bid_size": 90.0, "ask": 18.55, "ask_size": 217.0, "iv": 0.5377, "open_interest": 70.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0118, "vega": 0.1921, "theta": -0.0368, "rho": 0.169, "theo": 17.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-11-06T10:15:37", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "ALB270319P00085000", "bid": 6.2, "bid_size": 13.0, "ask": 6.75, "ask_size": 178.0, "iv": 0.5231, "open_interest": 203.0, "volume": 20.0, "delta": -0.2952, "gamma": 0.0119, "vega": 0.1934, "theta": -0.0385, "rho": -0.1119, "theo": 6.3965, "change": 0.78, "open": 6.08, "high": 6.08, "low": 6.08, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-10T10:06:56", "percent_change": 14.717, "prev_day_close": 5.29999995231628}, {"option": "ALB270319C00090000", "bid": 13.7, "bid_size": 181.0, "ask": 15.0, "ask_size": 160.0, "iv": 0.5151, "open_interest": 25.0, "volume": 0.0, "delta": 0.646, "gamma": 0.013, "vega": 0.2089, "theta": -0.0403, "rho": 0.1578, "theo": 14.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-06T15:43:01", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "ALB270319P00090000", "bid": 8.15, "bid_size": 12.0, "ask": 8.9, "ask_size": 82.0, "iv": 0.5158, "open_interest": 509.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0131, "vega": 0.2099, "theta": -0.0415, "rho": -0.1357, "theo": 8.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:43:24", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALB270319C00095000", "bid": 11.2, "bid_size": 272.0, "ask": 12.35, "ask_size": 52.0, "iv": 0.5076, "open_interest": 84.0, "volume": 6.0, "delta": 0.5778, "gamma": 0.0137, "vega": 0.2194, "theta": -0.0425, "rho": 0.1447, "theo": 11.8718, "change": -3.06, "open": 12.5, "high": 12.5, "low": 11.59, "tick": "down", "last_trade_price": 11.59, "last_trade_time": "2026-11-10T15:07:09", "percent_change": -20.8874, "prev_day_close": 14.6500000953674}, {"option": "ALB270319P00095000", "bid": 10.55, "bid_size": 13.0, "ask": 11.4, "ask_size": 54.0, "iv": 0.5114, "open_interest": 144.0, "volume": 6.0, "delta": -0.4313, "gamma": 0.0139, "vega": 0.2198, "theta": -0.0433, "rho": -0.1585, "theo": 10.9884, "change": 1.735, "open": 10.95, "high": 11.15, "low": 10.95, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-11-10T14:58:15", "percent_change": 18.8076, "prev_day_close": 9.22500038146973}, {"option": "ALB270319C00100000", "bid": 9.15, "bid_size": 292.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.5064, "open_interest": 198.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.014, "vega": 0.2234, "theta": -0.0433, "rho": 0.1306, "theo": 9.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T15:28:30", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "ALB270319P00100000", "bid": 13.4, "bid_size": 20.0, "ask": 14.25, "ask_size": 28.0, "iv": 0.5096, "open_interest": 258.0, "volume": 6.0, "delta": -0.4999, "gamma": 0.0143, "vega": 0.2229, "theta": -0.0438, "rho": -0.1786, "theo": 13.8309, "change": 2.4, "open": 14.25, "high": 14.25, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-10T14:30:53", "percent_change": 20.5128, "prev_day_close": 11.7000002861023}, {"option": "ALB270319C00105000", "bid": 7.65, "bid_size": 23.0, "ask": 8.6, "ask_size": 248.0, "iv": 0.516, "open_interest": 117.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0139, "vega": 0.2213, "theta": -0.0429, "rho": 0.1161, "theo": 7.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-09T11:07:11", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ALB270319P00105000", "bid": 16.65, "bid_size": 14.0, "ask": 17.55, "ask_size": 94.0, "iv": 0.5127, "open_interest": 269.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0143, "vega": 0.2195, "theta": -0.0431, "rho": -0.195, "theo": 16.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T10:55:42", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ALB270319C00110000", "bid": 6.2, "bid_size": 17.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.5072, "open_interest": 1363.0, "volume": 1.0, "delta": 0.3847, "gamma": 0.0135, "vega": 0.2138, "theta": -0.0414, "rho": 0.1019, "theo": 6.4288, "change": -1.35, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T09:32:50", "percent_change": -16.1677, "prev_day_close": 8.34999990463257}, {"option": "ALB270319P00110000", "bid": 19.85, "bid_size": 229.0, "ask": 21.2, "ask_size": 218.0, "iv": 0.5094, "open_interest": 4533.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.014, "vega": 0.2104, "theta": -0.0413, "rho": -0.2068, "theo": 20.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-11-09T13:09:42", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "ALB270319C00115000", "bid": 5.05, "bid_size": 10.0, "ask": 5.45, "ask_size": 17.0, "iv": 0.5087, "open_interest": 173.0, "volume": 2.0, "delta": 0.3287, "gamma": 0.0128, "vega": 0.2029, "theta": -0.0391, "rho": 0.0883, "theo": 5.1637, "change": -1.535, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "no_change", "last_trade_price": 5.14, "last_trade_time": "2026-11-10T12:22:44", "percent_change": -22.9963, "prev_day_close": 6.67499995231628}, {"option": "ALB270319P00115000", "bid": 22.9, "bid_size": 349.0, "ask": 24.95, "ask_size": 155.0, "iv": 0.4911, "open_interest": 212.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0134, "vega": 0.1967, "theta": -0.0386, "rho": -0.2171, "theo": 24.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-10-28T14:49:18", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ALB270319C00120000", "bid": 4.05, "bid_size": 15.0, "ask": 4.35, "ask_size": 13.0, "iv": 0.5069, "open_interest": 396.0, "volume": 1.0, "delta": 0.2784, "gamma": 0.0119, "vega": 0.1884, "theta": -0.0362, "rho": 0.0756, "theo": 4.1306, "change": -1.275, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T14:46:22", "percent_change": -23.5023, "prev_day_close": 5.42499995231628}, {"option": "ALB270319P00120000", "bid": 27.5, "bid_size": 180.0, "ask": 29.45, "ask_size": 122.0, "iv": 0.521, "open_interest": 50.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0125, "vega": 0.1798, "theta": -0.0352, "rho": -0.2206, "theo": 28.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-11-03T15:28:48", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "ALB270319C00125000", "bid": 2.88, "bid_size": 714.0, "ask": 3.75, "ask_size": 22.0, "iv": 0.5038, "open_interest": 1193.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0109, "vega": 0.1722, "theta": -0.033, "rho": 0.0643, "theo": 3.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:57:03", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ALB270319P00125000", "bid": 31.9, "bid_size": 17.0, "ask": 33.65, "ask_size": 365.0, "iv": 0.5298, "open_interest": 119.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0114, "vega": 0.1607, "theta": -0.0313, "rho": -0.2237, "theo": 32.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-11-03T15:28:48", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ALB270319C00130000", "bid": 2.25, "bid_size": 573.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.5058, "open_interest": 1085.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0098, "vega": 0.1553, "theta": -0.0298, "rho": 0.0544, "theo": 2.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:15:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALB270319P00130000", "bid": 35.8, "bid_size": 283.0, "ask": 38.0, "ask_size": 353.0, "iv": 0.5178, "open_interest": 290.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0103, "vega": 0.141, "theta": -0.0273, "rho": -0.2212, "theo": 36.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.81, "last_trade_time": "2026-11-04T12:25:37", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ALB270319C00135000", "bid": 1.97, "bid_size": 22.0, "ask": 2.72, "ask_size": 444.0, "iv": 0.5213, "open_interest": 629.0, "volume": 9.0, "delta": 0.1645, "gamma": 0.0087, "vega": 0.1388, "theta": -0.0267, "rho": 0.0459, "theo": 2.1192, "change": -0.765, "open": 2.09, "high": 2.14, "low": 2.09, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T14:42:10", "percent_change": -26.3339, "prev_day_close": 2.90499997138977}, {"option": "ALB270319P00135000", "bid": 40.3, "bid_size": 255.0, "ask": 42.55, "ask_size": 236.0, "iv": 0.5229, "open_interest": 89.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0093, "vega": 0.1217, "theta": -0.0235, "rho": -0.2131, "theo": 41.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.94, "last_trade_time": "2026-09-17T12:21:03", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ALB270319C00140000", "bid": 1.45, "bid_size": 145.0, "ask": 1.97, "ask_size": 16.0, "iv": 0.5075, "open_interest": 108.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0077, "vega": 0.1241, "theta": -0.0238, "rho": 0.0386, "theo": 1.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:23:01", "percent_change": 0.0, "prev_day_close": 2.41500008106232}, {"option": "ALB270319P00140000", "bid": 44.95, "bid_size": 277.0, "ask": 46.65, "ask_size": 28.0, "iv": 0.5044, "open_interest": 72.0, "volume": 1.0, "delta": -0.8903, "gamma": 0.0084, "vega": 0.1036, "theta": -0.0204, "rho": -0.1979, "theo": 45.8352, "change": 3.75, "open": 45.9, "high": 45.9, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-11-10T14:30:53", "percent_change": 8.8968, "prev_day_close": 42.1499996185303}, {"option": "ALB270319C00145000", "bid": 1.25, "bid_size": 13.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.514, "open_interest": 187.0, "volume": 1.0, "delta": 0.1162, "gamma": 0.0068, "vega": 0.1099, "theta": -0.0213, "rho": 0.0327, "theo": 1.4004, "change": -0.58, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-10T13:38:04", "percent_change": -30.5263, "prev_day_close": 1.90000003576279}, {"option": "ALB270319P00145000", "bid": 49.65, "bid_size": 56.0, "ask": 51.55, "ask_size": 60.0, "iv": 0.5163, "open_interest": 45.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0077, "vega": 0.0846, "theta": -0.0181, "rho": -0.1789, "theo": 50.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-10-22T12:58:11", "percent_change": 0.0, "prev_day_close": 46.6750011444092}, {"option": "ALB270319C00150000", "bid": 0.76, "bid_size": 668.0, "ask": 1.34, "ask_size": 18.0, "iv": 0.5052, "open_interest": 956.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.006, "vega": 0.0977, "theta": -0.019, "rho": 0.0278, "theo": 1.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:52:50", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "ALB270319P00150000", "bid": 54.4, "bid_size": 118.0, "ask": 56.6, "ask_size": 91.0, "iv": 0.5357, "open_interest": 56.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0074, "vega": 0.0678, "theta": -0.0159, "rho": -0.1514, "theo": 55.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.52, "last_trade_time": "2026-11-05T14:04:42", "percent_change": 0.0, "prev_day_close": 51.4250011444092}, {"option": "ALB270319C00155000", "bid": 0.78, "bid_size": 16.0, "ask": 1.39, "ask_size": 469.0, "iv": 0.5357, "open_interest": 120.0, "volume": 2.0, "delta": 0.0839, "gamma": 0.0052, "vega": 0.0867, "theta": -0.017, "rho": 0.0237, "theo": 0.9649, "change": -0.26, "open": 0.91, "high": 0.95, "low": 0.91, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T15:49:39", "percent_change": -21.4876, "prev_day_close": 1.21000000834465}, {"option": "ALB270319P00155000", "bid": 59.25, "bid_size": 60.0, "ask": 61.45, "ask_size": 60.0, "iv": 0.544, "open_interest": 4.0, "volume": 0.0, "delta": -0.956, "gamma": 0.007, "vega": 0.0475, "theta": -0.0158, "rho": -0.1124, "theo": 60.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-31T10:07:10", "percent_change": 0.0, "prev_day_close": 56.1750011444092}, {"option": "ALB270319C00160000", "bid": 0.45, "bid_size": 395.0, "ask": 1.19, "ask_size": 433.0, "iv": 0.5289, "open_interest": 70.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0046, "vega": 0.0774, "theta": -0.0153, "rho": 0.0205, "theo": 0.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:09:35", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "ALB270319P00160000", "bid": 64.15, "bid_size": 69.0, "ask": 66.35, "ask_size": 60.0, "iv": 0.5538, "open_interest": 8.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0068, "vega": 0.0346, "theta": -0.017, "rho": -0.0626, "theo": 65.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.83, "last_trade_time": "2026-09-16T15:47:09", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "ALB270319C00165000", "bid": 0.32, "bid_size": 67.0, "ask": 1.23, "ask_size": 366.0, "iv": 0.5463, "open_interest": 17.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0041, "vega": 0.0691, "theta": -0.0138, "rho": 0.0177, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "ALB270319P00165000", "bid": 69.1, "bid_size": 69.0, "ask": 71.3, "ask_size": 51.0, "iv": 0.5692, "open_interest": 4.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0052, "vega": 0.0176, "theta": -0.0154, "rho": -0.0375, "theo": 70.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.35, "last_trade_time": "2026-08-24T11:09:11", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "ALB270319C00170000", "bid": 0.3, "bid_size": 46.0, "ask": 1.11, "ask_size": 389.0, "iv": 0.5585, "open_interest": 34.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0036, "vega": 0.0623, "theta": -0.0125, "rho": 0.0154, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T10:24:15", "percent_change": 0.0, "prev_day_close": 0.664999976754188}, {"option": "ALB270319P00170000", "bid": 74.1, "bid_size": 51.0, "ask": 76.3, "ask_size": 51.0, "iv": 0.595, "open_interest": 2.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0026, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 75.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-24T11:06:58", "percent_change": 0.0, "prev_day_close": 70.7749977111816}, {"option": "ALB270319C00175000", "bid": 0.15, "bid_size": 82.0, "ask": 0.85, "ask_size": 298.0, "iv": 0.5451, "open_interest": 19.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0032, "vega": 0.0559, "theta": -0.0114, "rho": 0.0136, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-06T10:54:30", "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "ALB270319P00175000", "bid": 79.1, "bid_size": 51.0, "ask": 81.3, "ask_size": 51.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 80.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.15, "last_trade_time": "2026-10-15T10:16:54", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "ALB270319C00180000", "bid": 0.14, "bid_size": 70.0, "ask": 0.8, "ask_size": 468.0, "iv": 0.559, "open_interest": 805.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0029, "vega": 0.0506, "theta": -0.0104, "rho": 0.012, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-19T15:41:38", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ALB270319P00180000", "bid": 84.1, "bid_size": 51.0, "ask": 86.3, "ask_size": 51.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 85.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-08-18T15:04:16", "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "ALB270319C00185000", "bid": 0.05, "bid_size": 404.0, "ask": 0.77, "ask_size": 707.0, "iv": 0.5652, "open_interest": 50.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0026, "vega": 0.0459, "theta": -0.0096, "rho": 0.0106, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:35:40", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ALB270319P00185000", "bid": 89.1, "bid_size": 51.0, "ask": 91.3, "ask_size": 51.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 90.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ALB270319C00190000", "bid": 0.02, "bid_size": 83.0, "ask": 0.74, "ask_size": 491.0, "iv": 0.5763, "open_interest": 65.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0023, "vega": 0.0416, "theta": -0.0088, "rho": 0.0094, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-10-06T11:41:39", "percent_change": 0.0, "prev_day_close": 0.404999995604157}, {"option": "ALB270319P00190000", "bid": 94.1, "bid_size": 51.0, "ask": 96.3, "ask_size": 57.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 95.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-10-15T13:26:40", "percent_change": 0.0, "prev_day_close": 90.8250007629394}, {"option": "ALB270319C00195000", "bid": 0.05, "bid_size": 8.0, "ask": 0.66, "ask_size": 471.0, "iv": 0.5874, "open_interest": 16.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0021, "vega": 0.038, "theta": -0.0081, "rho": 0.0084, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:00:13", "percent_change": 0.0, "prev_day_close": 0.374999998137355}, {"option": "ALB270319P00195000", "bid": 99.1, "bid_size": 51.0, "ask": 101.3, "ask_size": 51.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 100.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7250022888184}, {"option": "ALB270319C00200000", "bid": 0.05, "bid_size": 8.0, "ask": 0.44, "ask_size": 6.0, "iv": 0.5723, "open_interest": 154.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0019, "vega": 0.0346, "theta": -0.0074, "rho": 0.0076, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:19:05", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "ALB270319P00200000", "bid": 103.9, "bid_size": 53.0, "ask": 106.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 105.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.725002288818}, {"option": "ALB270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 295.0, "iv": 0.6143, "open_interest": 6.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0015, "vega": 0.0289, "theta": -0.0063, "rho": 0.0061, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-18T15:09:59", "percent_change": 0.0, "prev_day_close": 0.299999996088445}, {"option": "ALB270319P00210000", "bid": 114.1, "bid_size": 51.0, "ask": 116.3, "ask_size": 56.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 115.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "ALB270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 186.0, "iv": 0.6353, "open_interest": 3.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0013, "vega": 0.0243, "theta": -0.0054, "rho": 0.005, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-04T14:10:09", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ALB270319P00220000", "bid": 123.9, "bid_size": 51.0, "ask": 126.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 125.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "ALB270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 269.0, "iv": 0.6591, "open_interest": 1.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.001, "vega": 0.0205, "theta": -0.0046, "rho": 0.0041, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-17T13:03:14", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "ALB270319P00230000", "bid": 134.1, "bid_size": 51.0, "ask": 136.3, "ask_size": 51.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 135.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.724998474121}, {"option": "ALB270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 246.0, "iv": 0.6794, "open_interest": 2.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0009, "vega": 0.0174, "theta": -0.004, "rho": 0.0034, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-01T12:53:48", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ALB270319P00240000", "bid": 144.1, "bid_size": 51.0, "ask": 146.3, "ask_size": 51.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 145.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.799995422363}, {"option": "ALB270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 200.0, "iv": 0.6999, "open_interest": 57.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0007, "vega": 0.0148, "theta": -0.0034, "rho": 0.0028, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:03:37", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "ALB270319P00250000", "bid": 153.9, "bid_size": 51.0, "ask": 156.85, "ask_size": 51.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 155.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.649993896484}, {"option": "ALB270521C00050000", "bid": 44.75, "bid_size": 194.0, "ask": 47.25, "ask_size": 131.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0019, "vega": 0.0504, "theta": 0.0, "rho": 0.2403, "theo": 46.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0749988555908}, {"option": "ALB270521P00050000", "bid": 0.23, "bid_size": 367.0, "ask": 0.9, "ask_size": 266.0, "iv": 0.5543, "open_interest": 5.0, "volume": 0.0, "delta": -0.033, "gamma": 0.002, "vega": 0.0508, "theta": -0.007, "rho": -0.0179, "theo": 0.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:52:14", "percent_change": 0.0, "prev_day_close": 0.514999993145466}, {"option": "ALB270521C00055000", "bid": 40.2, "bid_size": 181.0, "ask": 42.8, "ask_size": 142.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0029, "vega": 0.0739, "theta": -0.0019, "rho": 0.2541, "theo": 41.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5749988555908}, {"option": "ALB270521P00055000", "bid": 0.55, "bid_size": 230.0, "ask": 1.24, "ask_size": 156.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0029, "vega": 0.0746, "theta": -0.0102, "rho": -0.0289, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-14T15:28:07", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALB270521C00060000", "bid": 36.05, "bid_size": 148.0, "ask": 38.6, "ask_size": 140.0, "iv": 0.533, "open_interest": 3.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.004, "vega": 0.1012, "theta": -0.0065, "rho": 0.2636, "theo": 37.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-08-11T09:34:15", "percent_change": 0.0, "prev_day_close": 41.2249984741211}, {"option": "ALB270521P00060000", "bid": 1.03, "bid_size": 245.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.004, "vega": 0.1022, "theta": -0.0139, "rho": -0.0435, "theo": 1.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-02T15:19:01", "percent_change": 0.0, "prev_day_close": 1.29499998688698}, {"option": "ALB270521C00065000", "bid": 32.0, "bid_size": 216.0, "ask": 34.5, "ask_size": 151.0, "iv": 0.5289, "open_interest": 1.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0052, "vega": 0.1308, "theta": -0.0114, "rho": 0.2685, "theo": 33.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.18, "last_trade_time": "2026-08-31T09:43:26", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "ALB270521P00065000", "bid": 2.11, "bid_size": 30.0, "ask": 2.62, "ask_size": 64.0, "iv": 0.5342, "open_interest": 5.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0053, "vega": 0.1319, "theta": -0.0179, "rho": -0.0618, "theo": 2.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T15:19:01", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "ALB270521C00070000", "bid": 28.35, "bid_size": 211.0, "ask": 30.75, "ask_size": 159.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0065, "vega": 0.1609, "theta": -0.0162, "rho": 0.269, "theo": 29.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-07-02T15:17:38", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "ALB270521P00070000", "bid": 3.05, "bid_size": 84.0, "ask": 3.85, "ask_size": 181.0, "iv": 0.5306, "open_interest": 35.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0066, "vega": 0.1622, "theta": -0.0218, "rho": -0.0837, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-08T15:43:58", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ALB270521C00075000", "bid": 24.9, "bid_size": 270.0, "ask": 27.25, "ask_size": 182.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0077, "vega": 0.1896, "theta": -0.0207, "rho": 0.2653, "theo": 25.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "ALB270521P00075000", "bid": 4.7, "bid_size": 24.0, "ask": 5.05, "ask_size": 176.0, "iv": 0.5303, "open_interest": 130.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0078, "vega": 0.1911, "theta": -0.0255, "rho": -0.1085, "theo": 4.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:04:13", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALB270521C00080000", "bid": 21.75, "bid_size": 234.0, "ask": 23.35, "ask_size": 143.0, "iv": 0.5152, "open_interest": 7.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0088, "vega": 0.2154, "theta": -0.0248, "rho": 0.2579, "theo": 22.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.59, "last_trade_time": "2026-10-27T10:19:42", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "ALB270521P00080000", "bid": 6.25, "bid_size": 97.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.5218, "open_interest": 155.0, "volume": 8.0, "delta": -0.2497, "gamma": 0.009, "vega": 0.217, "theta": -0.0287, "rho": -0.1355, "theo": 6.4377, "change": 1.175, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-10T14:39:55", "percent_change": 21.8605, "prev_day_close": 5.375}, {"option": "ALB270521C00085000", "bid": 18.95, "bid_size": 186.0, "ask": 21.2, "ask_size": 248.0, "iv": 0.5331, "open_interest": 16.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0098, "vega": 0.2371, "theta": -0.0282, "rho": 0.2474, "theo": 19.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-10-08T11:33:17", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "ALB270521P00085000", "bid": 8.05, "bid_size": 175.0, "ask": 8.55, "ask_size": 53.0, "iv": 0.5155, "open_interest": 293.0, "volume": 11.0, "delta": -0.3034, "gamma": 0.01, "vega": 0.2385, "theta": -0.0312, "rho": -0.1638, "theo": 8.3811, "change": 1.4, "open": 8.6, "high": 8.65, "low": 8.6, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-10T12:26:11", "percent_change": 19.3103, "prev_day_close": 7.25}, {"option": "ALB270521C00090000", "bid": 16.3, "bid_size": 234.0, "ask": 17.5, "ask_size": 58.0, "iv": 0.5092, "open_interest": 22.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0105, "vega": 0.2539, "theta": -0.0308, "rho": 0.2343, "theo": 17.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-09T14:14:00", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ALB270521P00090000", "bid": 10.35, "bid_size": 114.0, "ask": 10.85, "ask_size": 72.0, "iv": 0.5147, "open_interest": 119.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0108, "vega": 0.2549, "theta": -0.0331, "rho": -0.1931, "theo": 10.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T14:14:02", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ALB270521C00095000", "bid": 14.35, "bid_size": 90.0, "ask": 15.15, "ask_size": 187.0, "iv": 0.5154, "open_interest": 12.0, "volume": 3.0, "delta": 0.596, "gamma": 0.0111, "vega": 0.2654, "theta": -0.0327, "rho": 0.2194, "theo": 14.6867, "change": -2.9, "open": 14.5, "high": 14.6, "low": 14.5, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-10T12:47:00", "percent_change": -16.5714, "prev_day_close": 17.5}, {"option": "ALB270521P00095000", "bid": 12.05, "bid_size": 334.0, "ask": 13.45, "ask_size": 43.0, "iv": 0.4971, "open_interest": 128.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0114, "vega": 0.2657, "theta": -0.0341, "rho": -0.2209, "theo": 13.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T10:12:15", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ALB270521C00100000", "bid": 12.3, "bid_size": 72.0, "ask": 13.3, "ask_size": 260.0, "iv": 0.5187, "open_interest": 33.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0114, "vega": 0.2717, "theta": -0.0338, "rho": 0.2031, "theo": 12.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T14:09:59", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ALB270521P00100000", "bid": 15.5, "bid_size": 187.0, "ask": 16.3, "ask_size": 51.0, "iv": 0.5068, "open_interest": 234.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0118, "vega": 0.2709, "theta": -0.0344, "rho": -0.2467, "theo": 16.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-10-29T12:49:10", "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "ALB270521C00105000", "bid": 10.5, "bid_size": 92.0, "ask": 11.25, "ask_size": 225.0, "iv": 0.5137, "open_interest": 196.0, "volume": 1.0, "delta": 0.4887, "gamma": 0.0114, "vega": 0.2729, "theta": -0.0341, "rho": 0.1862, "theo": 10.7477, "change": -2.375, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-10T13:12:34", "percent_change": -18.2342, "prev_day_close": 13.0250000953674}, {"option": "ALB270521P00105000", "bid": 18.0, "bid_size": 264.0, "ask": 19.45, "ask_size": 41.0, "iv": 0.4944, "open_interest": 105.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.012, "vega": 0.2702, "theta": -0.0341, "rho": -0.2681, "theo": 19.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-06T10:31:59", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "ALB270521C00110000", "bid": 8.9, "bid_size": 109.0, "ask": 9.55, "ask_size": 17.0, "iv": 0.5104, "open_interest": 51.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0114, "vega": 0.2697, "theta": -0.0339, "rho": 0.1695, "theo": 9.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T10:04:48", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ALB270521P00110000", "bid": 22.05, "bid_size": 152.0, "ask": 22.9, "ask_size": 61.0, "iv": 0.5073, "open_interest": 272.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.012, "vega": 0.265, "theta": -0.0331, "rho": -0.286, "theo": 22.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-11-05T11:51:22", "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "ALB270521C00115000", "bid": 7.25, "bid_size": 196.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.5067, "open_interest": 50.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0111, "vega": 0.2626, "theta": -0.0331, "rho": 0.1531, "theo": 7.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:31:45", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "ALB270521P00115000", "bid": 25.3, "bid_size": 189.0, "ask": 26.45, "ask_size": 18.0, "iv": 0.4986, "open_interest": 323.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0118, "vega": 0.2555, "theta": -0.0316, "rho": -0.2992, "theo": 26.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-11-04T15:50:02", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "ALB270521C00120000", "bid": 6.5, "bid_size": 64.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.5122, "open_interest": 44.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0107, "vega": 0.2525, "theta": -0.0319, "rho": 0.1372, "theo": 6.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-02T15:43:32", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "ALB270521P00120000", "bid": 29.4, "bid_size": 119.0, "ask": 30.65, "ask_size": 166.0, "iv": 0.5116, "open_interest": 141.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0114, "vega": 0.2424, "theta": -0.0297, "rho": -0.3115, "theo": 29.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-04T13:40:43", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "ALB270521C00125000", "bid": 5.4, "bid_size": 12.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.5083, "open_interest": 27.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0101, "vega": 0.2403, "theta": -0.0304, "rho": 0.1226, "theo": 5.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-09T09:56:18", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALB270521P00125000", "bid": 33.1, "bid_size": 225.0, "ask": 34.65, "ask_size": 132.0, "iv": 0.5054, "open_interest": 85.0, "volume": 1.0, "delta": -0.7217, "gamma": 0.011, "vega": 0.226, "theta": -0.0274, "rho": -0.3138, "theo": 33.8754, "change": 2.75, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-11-10T14:10:49", "percent_change": 8.75796, "prev_day_close": 31.3999996185303}, {"option": "ALB270521C00130000", "bid": 4.6, "bid_size": 103.0, "ask": 5.15, "ask_size": 17.0, "iv": 0.5119, "open_interest": 25.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0096, "vega": 0.2264, "theta": -0.0287, "rho": 0.1088, "theo": 4.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T09:32:35", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALB270521P00130000", "bid": 37.2, "bid_size": 272.0, "ask": 38.65, "ask_size": 95.0, "iv": 0.4999, "open_interest": 328.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0104, "vega": 0.2084, "theta": -0.0248, "rho": -0.3121, "theo": 38.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-09T15:18:19", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "ALB270521C00135000", "bid": 3.85, "bid_size": 7.0, "ask": 4.35, "ask_size": 5.0, "iv": 0.5102, "open_interest": 26.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0089, "vega": 0.2117, "theta": -0.0269, "rho": 0.0964, "theo": 4.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-21T13:49:22", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "ALB270521P00135000", "bid": 41.4, "bid_size": 105.0, "ask": 43.15, "ask_size": 43.0, "iv": 0.5019, "open_interest": 24.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0097, "vega": 0.1874, "theta": -0.0218, "rho": -0.3093, "theo": 42.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-13T14:26:12", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ALB270521C00140000", "bid": 3.05, "bid_size": 32.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.5052, "open_interest": 166.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0083, "vega": 0.1966, "theta": -0.025, "rho": 0.0851, "theo": 3.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-10-22T11:48:03", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ALB270521P00140000", "bid": 45.35, "bid_size": 195.0, "ask": 47.6, "ask_size": 19.0, "iv": 0.4877, "open_interest": 63.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0091, "vega": 0.1687, "theta": -0.0188, "rho": -0.2986, "theo": 46.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-10-07T12:32:50", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "ALB270521C00145000", "bid": 2.45, "bid_size": 378.0, "ask": 3.15, "ask_size": 15.0, "iv": 0.5025, "open_interest": 44.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0076, "vega": 0.1816, "theta": -0.0231, "rho": 0.075, "theo": 2.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T10:51:57", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ALB270521P00145000", "bid": 50.85, "bid_size": 79.0, "ask": 52.65, "ask_size": 299.0, "iv": 0.5357, "open_interest": 72.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0084, "vega": 0.1482, "theta": -0.0158, "rho": -0.289, "theo": 51.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.07, "last_trade_time": "2026-10-19T15:59:02", "percent_change": 0.0, "prev_day_close": 47.8499984741211}, {"option": "ALB270521C00150000", "bid": 2.21, "bid_size": 165.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.5099, "open_interest": 60.0, "volume": 2.0, "delta": 0.1604, "gamma": 0.007, "vega": 0.1671, "theta": -0.0213, "rho": 0.0661, "theo": 2.4518, "change": -0.76, "open": 2.6, "high": 2.6, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T14:33:02", "percent_change": -24.0506, "prev_day_close": 3.1599999666214}, {"option": "ALB270521P00150000", "bid": 55.45, "bid_size": 41.0, "ask": 57.3, "ask_size": 163.0, "iv": 0.5404, "open_interest": 16.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0079, "vega": 0.1291, "theta": -0.013, "rho": -0.2693, "theo": 55.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.22, "last_trade_time": "2026-11-05T14:04:42", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "ALB270521C00155000", "bid": 1.71, "bid_size": 501.0, "ask": 2.36, "ask_size": 17.0, "iv": 0.5059, "open_interest": 55.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0064, "vega": 0.1532, "theta": -0.0196, "rho": 0.0581, "theo": 2.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-08T10:45:53", "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "ALB270521P00155000", "bid": 59.65, "bid_size": 72.0, "ask": 61.45, "ask_size": 20.0, "iv": 0.5001, "open_interest": 19.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0074, "vega": 0.107, "theta": -0.0111, "rho": -0.243, "theo": 60.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-11-05T09:51:49", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "ALB270521C00160000", "bid": 1.47, "bid_size": 293.0, "ask": 2.02, "ask_size": 14.0, "iv": 0.5081, "open_interest": 79.0, "volume": 2.0, "delta": 0.1236, "gamma": 0.0058, "vega": 0.1401, "theta": -0.018, "rho": 0.0512, "theo": 1.7922, "change": -0.59, "open": 1.76, "high": 1.76, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T12:50:28", "percent_change": -25.431, "prev_day_close": 2.32000005245209}, {"option": "ALB270521P00160000", "bid": 64.4, "bid_size": 75.0, "ask": 66.15, "ask_size": 18.0, "iv": 0.4918, "open_interest": 46.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0073, "vega": 0.0904, "theta": -0.0095, "rho": -0.2034, "theo": 65.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-10-09T14:06:06", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "ALB270521C00165000", "bid": 1.33, "bid_size": 145.0, "ask": 2.11, "ask_size": 583.0, "iv": 0.5275, "open_interest": 64.0, "volume": 6.0, "delta": 0.1086, "gamma": 0.0053, "vega": 0.128, "theta": -0.0164, "rho": 0.0452, "theo": 1.5399, "change": -0.15, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-10T09:36:57", "percent_change": -7.42574, "prev_day_close": 2.01999998092651}, {"option": "ALB270521P00165000", "bid": 69.25, "bid_size": 76.0, "ask": 71.6, "ask_size": 72.0, "iv": 0.536, "open_interest": 10.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0075, "vega": 0.065, "theta": -0.0073, "rho": -0.1646, "theo": 70.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-08-24T11:07:47", "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "ALB270521C00170000", "bid": 0.93, "bid_size": 415.0, "ask": 1.41, "ask_size": 8.0, "iv": 0.5015, "open_interest": 42.0, "volume": 4.0, "delta": 0.0957, "gamma": 0.0048, "vega": 0.1167, "theta": -0.015, "rho": 0.0398, "theo": 1.328, "change": -0.395, "open": 1.36, "high": 1.36, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T11:21:28", "percent_change": -22.6361, "prev_day_close": 1.74499994516373}, {"option": "ALB270521P00170000", "bid": 74.15, "bid_size": 84.0, "ask": 76.5, "ask_size": 74.0, "iv": 0.5459, "open_interest": 7.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0072, "vega": 0.0452, "theta": -0.0075, "rho": -0.0935, "theo": 75.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-10-15T10:15:42", "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "ALB270521C00175000", "bid": 0.75, "bid_size": 452.0, "ask": 1.64, "ask_size": 573.0, "iv": 0.5225, "open_interest": 36.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0043, "vega": 0.1065, "theta": -0.0138, "rho": 0.0353, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:30:11", "percent_change": 0.0, "prev_day_close": 1.35499998927116}, {"option": "ALB270521P00175000", "bid": 79.1, "bid_size": 88.0, "ask": 81.65, "ask_size": 63.0, "iv": 0.5753, "open_interest": 5.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0055, "vega": 0.0206, "theta": -0.009, "rho": 0.0, "theo": 80.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.25, "last_trade_time": "2026-11-05T09:51:49", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ALB270521C00180000", "bid": 0.63, "bid_size": 371.0, "ask": 1.5, "ask_size": 519.0, "iv": 0.5276, "open_interest": 32.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0039, "vega": 0.097, "theta": -0.0126, "rho": 0.0312, "theo": 0.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T12:47:57", "percent_change": 0.0, "prev_day_close": 1.18500003218651}, {"option": "ALB270521P00180000", "bid": 84.1, "bid_size": 51.0, "ask": 86.35, "ask_size": 51.0, "iv": 0.5731, "open_interest": 4.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0025, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 85.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.49, "last_trade_time": "2026-10-12T14:21:01", "percent_change": 0.0, "prev_day_close": 80.8999977111816}, {"option": "ALB270521C00185000", "bid": 0.6, "bid_size": 188.0, "ask": 1.35, "ask_size": 270.0, "iv": 0.535, "open_interest": 17.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0036, "vega": 0.0884, "theta": -0.0115, "rho": 0.0277, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-05T11:50:28", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "ALB270521P00185000", "bid": 89.15, "bid_size": 77.0, "ask": 91.3, "ask_size": 54.0, "iv": 0.5938, "open_interest": 3.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 90.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.34, "last_trade_time": "2026-09-16T11:50:40", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "ALB270521C00190000", "bid": 0.39, "bid_size": 270.0, "ask": 1.34, "ask_size": 642.0, "iv": 0.5387, "open_interest": 16.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0032, "vega": 0.0807, "theta": -0.0105, "rho": 0.0246, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T10:36:44", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "ALB270521P00190000", "bid": 94.15, "bid_size": 77.0, "ask": 96.3, "ask_size": 51.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 95.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.55, "last_trade_time": "2026-10-15T13:20:10", "percent_change": 0.0, "prev_day_close": 90.8250007629394}, {"option": "ALB270521C00195000", "bid": 0.31, "bid_size": 283.0, "ask": 1.03, "ask_size": 366.0, "iv": 0.529, "open_interest": 2.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0029, "vega": 0.0736, "theta": -0.0096, "rho": 0.0219, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-05T10:56:18", "percent_change": 0.0, "prev_day_close": 0.809999987483024}, {"option": "ALB270521P00195000", "bid": 99.15, "bid_size": 76.0, "ask": 101.3, "ask_size": 76.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 100.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.95, "last_trade_time": "2026-08-07T10:19:43", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "ALB270521C00200000", "bid": 0.24, "bid_size": 422.0, "ask": 0.99, "ask_size": 520.0, "iv": 0.5356, "open_interest": 42.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0027, "vega": 0.0671, "theta": -0.0088, "rho": 0.0195, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T13:18:15", "percent_change": 0.0, "prev_day_close": 0.595000013709068}, {"option": "ALB270521P00200000", "bid": 104.15, "bid_size": 76.0, "ask": 106.3, "ask_size": 76.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 105.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.13, "last_trade_time": "2026-09-16T15:08:38", "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "ALB270521C00210000", "bid": 0.14, "bid_size": 362.0, "ask": 0.85, "ask_size": 547.0, "iv": 0.5434, "open_interest": 29.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0022, "vega": 0.056, "theta": -0.0074, "rho": 0.0156, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T13:16:39", "percent_change": 0.0, "prev_day_close": 0.510000012814999}, {"option": "ALB270521P00210000", "bid": 114.1, "bid_size": 76.0, "ask": 116.3, "ask_size": 76.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 115.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-07-02T15:44:20", "percent_change": 0.0, "prev_day_close": 110.724998474121}, {"option": "ALB270521C00220000", "bid": 0.07, "bid_size": 362.0, "ask": 0.79, "ask_size": 687.0, "iv": 0.5565, "open_interest": 30.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0018, "vega": 0.0467, "theta": -0.0062, "rho": 0.0125, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-15T13:21:17", "percent_change": 0.0, "prev_day_close": 0.445000011473894}, {"option": "ALB270521P00220000", "bid": 123.7, "bid_size": 77.0, "ask": 126.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 125.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.15, "last_trade_time": "2026-11-05T09:33:13", "percent_change": 0.0, "prev_day_close": 120.774997711182}, {"option": "ALB270521C00230000", "bid": 0.02, "bid_size": 246.0, "ask": 0.74, "ask_size": 736.0, "iv": 0.5696, "open_interest": 2.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0015, "vega": 0.0391, "theta": -0.0052, "rho": 0.0101, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-01T11:15:54", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ALB270521P00230000", "bid": 134.15, "bid_size": 76.0, "ask": 136.3, "ask_size": 76.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 135.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-08-07T11:16:16", "percent_change": 0.0, "prev_day_close": 130.674995422363}, {"option": "ALB270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 746.0, "iv": 0.5774, "open_interest": 5.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0012, "vega": 0.0328, "theta": -0.0044, "rho": 0.0082, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:13:58", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "ALB270521P00240000", "bid": 144.15, "bid_size": 76.0, "ask": 146.3, "ask_size": 76.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 145.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "ALB270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 718.0, "iv": 0.5929, "open_interest": 6.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.001, "vega": 0.0276, "theta": -0.0037, "rho": 0.0067, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-11T15:01:35", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "ALB270521P00250000", "bid": 154.15, "bid_size": 76.0, "ask": 156.3, "ask_size": 76.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 155.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.799995422363}, {"option": "ALB270521C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 801.0, "iv": 0.6069, "open_interest": 600.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0009, "vega": 0.0232, "theta": -0.0031, "rho": 0.0055, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-04T10:19:34", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ALB270521P00260000", "bid": 164.15, "bid_size": 76.0, "ask": 166.3, "ask_size": 76.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 165.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.724998474121}, {"option": "ALB270521C00270000", "bid": 0.01, "bid_size": 31.0, "ask": 0.52, "ask_size": 791.0, "iv": 0.621, "open_interest": 629.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0007, "vega": 0.0196, "theta": -0.0026, "rho": 0.0045, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:52:02", "percent_change": 0.0, "prev_day_close": 0.274999985471368}, {"option": "ALB270521P00270000", "bid": 174.15, "bid_size": 76.0, "ask": 176.3, "ask_size": 76.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 175.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-07-02T11:36:27", "percent_change": 0.0, "prev_day_close": 170.674995422363}, {"option": "ALB270617C00050000", "bid": 44.9, "bid_size": 149.0, "ask": 47.55, "ask_size": 106.0, "iv": 0.5072, "open_interest": 3.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.002, "vega": 0.0582, "theta": 0.0, "rho": 0.2593, "theo": 46.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.75, "last_trade_time": "2026-10-23T14:18:47", "percent_change": 0.0, "prev_day_close": 50.5250015258789}, {"option": "ALB270617P00050000", "bid": 0.38, "bid_size": 287.0, "ask": 1.06, "ask_size": 230.0, "iv": 0.5471, "open_interest": 6.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0021, "vega": 0.0622, "theta": -0.0075, "rho": -0.0258, "theo": 0.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T13:13:52", "percent_change": 0.0, "prev_day_close": 0.709999993443489}, {"option": "ALB270617C00055000", "bid": 40.65, "bid_size": 149.0, "ask": 42.85, "ask_size": 31.0, "iv": 0.5042, "open_interest": 0.0, "volume": 1.0, "delta": 0.9447, "gamma": 0.003, "vega": 0.0867, "theta": -0.003, "rho": 0.2726, "theo": 42.042, "change": -4.17, "open": 41.73, "high": 41.73, "low": 41.73, "tick": "down", "last_trade_price": 41.73, "last_trade_time": "2026-11-10T15:18:25", "percent_change": -9.08497, "prev_day_close": 45.9000015258789}, {"option": "ALB270617P00055000", "bid": 0.76, "bid_size": 252.0, "ask": 1.45, "ask_size": 135.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0031, "vega": 0.0879, "theta": -0.0105, "rho": -0.0402, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T15:52:40", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "ALB270617C00060000", "bid": 36.55, "bid_size": 158.0, "ask": 39.05, "ask_size": 135.0, "iv": 0.5331, "open_interest": 3.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.004, "vega": 0.1154, "theta": -0.0073, "rho": 0.2823, "theo": 37.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-11-05T10:25:48", "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "ALB270617P00060000", "bid": 1.48, "bid_size": 235.0, "ask": 2.13, "ask_size": 125.0, "iv": 0.5296, "open_interest": 5.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0041, "vega": 0.1171, "theta": -0.0139, "rho": -0.0588, "theo": 1.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-02T14:24:49", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ALB270617C00065000", "bid": 32.6, "bid_size": 285.0, "ask": 35.1, "ask_size": 190.0, "iv": 0.5311, "open_interest": 4.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0051, "vega": 0.1459, "theta": -0.0116, "rho": 0.2873, "theo": 33.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.24, "last_trade_time": "2026-11-09T15:24:18", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "ALB270617P00065000", "bid": 2.5, "bid_size": 20.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.5325, "open_interest": 12.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0052, "vega": 0.1479, "theta": -0.0174, "rho": -0.0813, "theo": 2.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-05T11:36:19", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ALB270617C00070000", "bid": 29.0, "bid_size": 230.0, "ask": 31.4, "ask_size": 195.0, "iv": 0.5316, "open_interest": 10.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0063, "vega": 0.1764, "theta": -0.0159, "rho": 0.2879, "theo": 30.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-26T10:13:29", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "ALB270617P00070000", "bid": 3.35, "bid_size": 238.0, "ask": 4.35, "ask_size": 208.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0064, "vega": 0.1783, "theta": -0.0209, "rho": -0.1072, "theo": 3.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ALB270617C00075000", "bid": 26.1, "bid_size": 105.0, "ask": 28.0, "ask_size": 231.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0074, "vega": 0.2053, "theta": -0.0199, "rho": 0.2843, "theo": 26.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "ALB270617P00075000", "bid": 5.25, "bid_size": 65.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.5237, "open_interest": 53.0, "volume": 2.0, "delta": -0.2058, "gamma": 0.0075, "vega": 0.207, "theta": -0.0241, "rho": -0.1357, "theo": 5.4021, "change": 1.03, "open": 5.65, "high": 5.65, "low": 5.53, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-10T13:38:07", "percent_change": 22.8889, "prev_day_close": 4.5}, {"option": "ALB270617C00080000", "bid": 22.55, "bid_size": 203.0, "ask": 24.9, "ask_size": 261.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0084, "vega": 0.2312, "theta": -0.0234, "rho": 0.277, "theo": 23.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "ALB270617P00080000", "bid": 6.95, "bid_size": 53.0, "ask": 7.4, "ask_size": 182.0, "iv": 0.524, "open_interest": 15.0, "volume": 1.0, "delta": -0.2537, "gamma": 0.0085, "vega": 0.2327, "theta": -0.0268, "rho": -0.1658, "theo": 7.1161, "change": 1.3, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T10:41:17", "percent_change": 21.4876, "prev_day_close": 6.04999995231628}, {"option": "ALB270617C00085000", "bid": 19.65, "bid_size": 252.0, "ask": 21.25, "ask_size": 157.0, "iv": 0.5124, "open_interest": 6.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0092, "vega": 0.2521, "theta": -0.0264, "rho": 0.269, "theo": 20.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "ALB270617P00085000", "bid": 8.9, "bid_size": 87.0, "ask": 9.25, "ask_size": 72.0, "iv": 0.5167, "open_interest": 531.0, "volume": 134.0, "delta": -0.3043, "gamma": 0.0094, "vega": 0.2541, "theta": -0.0291, "rho": -0.1973, "theo": 9.1145, "change": 1.4, "open": 9.15, "high": 9.3, "low": 9.09, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-10T13:21:05", "percent_change": 17.8344, "prev_day_close": 7.84999990463257}, {"option": "ALB270617C00090000", "bid": 17.1, "bid_size": 225.0, "ask": 19.45, "ask_size": 258.0, "iv": 0.5264, "open_interest": 19.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0099, "vega": 0.2687, "theta": -0.0287, "rho": 0.2554, "theo": 17.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-06T10:06:16", "percent_change": 0.0, "prev_day_close": 20.9249992370605}, {"option": "ALB270617P00090000", "bid": 11.15, "bid_size": 91.0, "ask": 11.55, "ask_size": 66.0, "iv": 0.5135, "open_interest": 503.0, "volume": 3.0, "delta": -0.3568, "gamma": 0.0102, "vega": 0.2706, "theta": -0.0307, "rho": -0.228, "theo": 11.3971, "change": 1.675, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T10:59:01", "percent_change": 17.0483, "prev_day_close": 9.82499980926514}, {"option": "ALB270617C00095000", "bid": 15.35, "bid_size": 35.0, "ask": 16.15, "ask_size": 243.0, "iv": 0.5171, "open_interest": 250.0, "volume": 11.0, "delta": 0.6024, "gamma": 0.0104, "vega": 0.2811, "theta": -0.0304, "rho": 0.2401, "theo": 15.6273, "change": -2.9, "open": 16.6, "high": 16.6, "low": 15.05, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-10T12:44:35", "percent_change": -15.8038, "prev_day_close": 18.3500003814697}, {"option": "ALB270617P00095000", "bid": 13.65, "bid_size": 88.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.5098, "open_interest": 10.0, "volume": 3.0, "delta": -0.41, "gamma": 0.0107, "vega": 0.2817, "theta": -0.0316, "rho": -0.2581, "theo": 13.9579, "change": 2.05, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-10T10:55:00", "percent_change": 16.9422, "prev_day_close": 12.0999999046326}, {"option": "ALB270617C00100000", "bid": 13.25, "bid_size": 74.0, "ask": 14.1, "ask_size": 189.0, "iv": 0.5153, "open_interest": 9.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0107, "vega": 0.2881, "theta": -0.0314, "rho": 0.2238, "theo": 13.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T13:24:48", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "ALB270617P00100000", "bid": 16.45, "bid_size": 79.0, "ask": 16.95, "ask_size": 49.0, "iv": 0.5073, "open_interest": 357.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0111, "vega": 0.2877, "theta": -0.032, "rho": -0.2851, "theo": 16.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-11-04T10:18:45", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ALB270617C00105000", "bid": 11.35, "bid_size": 178.0, "ask": 11.95, "ask_size": 90.0, "iv": 0.5072, "open_interest": 115.0, "volume": 1.0, "delta": 0.5015, "gamma": 0.0108, "vega": 0.2902, "theta": -0.0319, "rho": 0.2073, "theo": 11.6904, "change": -2.45, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T13:32:11", "percent_change": -17.5627, "prev_day_close": 13.9499998092651}, {"option": "ALB270617P00105000", "bid": 19.55, "bid_size": 96.0, "ask": 20.2, "ask_size": 73.0, "iv": 0.5084, "open_interest": 3.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0113, "vega": 0.2883, "theta": -0.0319, "rho": -0.3088, "theo": 19.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-09T10:49:35", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ALB270617C00110000", "bid": 9.75, "bid_size": 170.0, "ask": 10.6, "ask_size": 195.0, "iv": 0.5105, "open_interest": 43.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0108, "vega": 0.2885, "theta": -0.0318, "rho": 0.1912, "theo": 10.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-03T13:44:52", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ALB270617P00110000", "bid": 22.9, "bid_size": 86.0, "ask": 23.55, "ask_size": 64.0, "iv": 0.5077, "open_interest": 3.0, "volume": 3.0, "delta": -0.5652, "gamma": 0.0113, "vega": 0.2836, "theta": -0.0312, "rho": -0.3287, "theo": 23.208, "change": 1.95, "open": 23.45, "high": 23.45, "low": 23.45, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-11-10T11:08:58", "percent_change": 9.06977, "prev_day_close": 21.5}, {"option": "ALB270617C00115000", "bid": 8.5, "bid_size": 91.0, "ask": 8.9, "ask_size": 74.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0106, "vega": 0.2824, "theta": -0.0312, "rho": 0.174, "theo": 8.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T11:18:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ALB270617P00115000", "bid": 26.15, "bid_size": 52.0, "ask": 27.8, "ask_size": 211.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0112, "vega": 0.2761, "theta": -0.0302, "rho": -0.344, "theo": 26.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALB270617C00120000", "bid": 7.35, "bid_size": 46.0, "ask": 7.7, "ask_size": 100.0, "iv": 0.5078, "open_interest": 10.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.0102, "vega": 0.2735, "theta": -0.0304, "rho": 0.1583, "theo": 7.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "ALB270617P00120000", "bid": 29.65, "bid_size": 94.0, "ask": 31.55, "ask_size": 123.0, "iv": 0.5085, "open_interest": 15.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.011, "vega": 0.2635, "theta": -0.0288, "rho": -0.3523, "theo": 30.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-11-06T10:31:42", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "ALB270617C00125000", "bid": 5.6, "bid_size": 605.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.4933, "open_interest": 39.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0098, "vega": 0.263, "theta": -0.0292, "rho": 0.1431, "theo": 6.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ALB270617P00125000", "bid": 33.25, "bid_size": 133.0, "ask": 35.55, "ask_size": 120.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0107, "vega": 0.2484, "theta": -0.027, "rho": -0.3569, "theo": 34.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0749998092651}, {"option": "ALB270617C00130000", "bid": 5.4, "bid_size": 2.0, "ask": 5.7, "ask_size": 43.0, "iv": 0.5068, "open_interest": 5.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0094, "vega": 0.2497, "theta": -0.0278, "rho": 0.1286, "theo": 5.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "ALB270617P00130000", "bid": 37.75, "bid_size": 108.0, "ask": 39.8, "ask_size": 124.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0103, "vega": 0.2311, "theta": -0.025, "rho": -0.3542, "theo": 38.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "ALB270617C00135000", "bid": 4.65, "bid_size": 56.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0088, "vega": 0.2369, "theta": -0.0263, "rho": 0.1159, "theo": 4.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T14:21:23", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "ALB270617P00135000", "bid": 41.95, "bid_size": 159.0, "ask": 44.0, "ask_size": 172.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0098, "vega": 0.2124, "theta": -0.0227, "rho": -0.3547, "theo": 42.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-10-27T12:56:45", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "ALB270617C00140000", "bid": 3.95, "bid_size": 91.0, "ask": 4.25, "ask_size": 80.0, "iv": 0.507, "open_interest": 49.0, "volume": 3.0, "delta": 0.232, "gamma": 0.0083, "vega": 0.2218, "theta": -0.0248, "rho": 0.1035, "theo": 4.0797, "change": -1.025, "open": 3.95, "high": 4.05, "low": 3.95, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T12:25:16", "percent_change": -20.197, "prev_day_close": 5.07500004768372}, {"option": "ALB270617P00140000", "bid": 46.3, "bid_size": 124.0, "ask": 48.4, "ask_size": 163.0, "iv": 0.5156, "open_interest": 3.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0092, "vega": 0.1928, "theta": -0.0202, "rho": -0.345, "theo": 47.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-11-03T10:08:34", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "ALB270617C00145000", "bid": 3.2, "bid_size": 169.0, "ask": 4.75, "ask_size": 422.0, "iv": 0.5286, "open_interest": 2.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0077, "vega": 0.2083, "theta": -0.0232, "rho": 0.093, "theo": 3.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:12:31", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ALB270617P00145000", "bid": 50.95, "bid_size": 41.0, "ask": 52.9, "ask_size": 170.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0086, "vega": 0.1729, "theta": -0.0176, "rho": -0.335, "theo": 51.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "ALB270820C00050000", "bid": 45.6, "bid_size": 178.0, "ask": 48.2, "ask_size": 113.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0023, "vega": 0.0841, "theta": -0.0014, "rho": 0.3346, "theo": 46.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8499984741211}, {"option": "ALB270820P00050000", "bid": 0.75, "bid_size": 311.0, "ask": 1.53, "ask_size": 246.0, "iv": 0.5406, "open_interest": 17.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0023, "vega": 0.0851, "theta": -0.0077, "rho": -0.0408, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-03T14:18:03", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "ALB270820C00055000", "bid": 41.5, "bid_size": 133.0, "ask": 44.0, "ask_size": 86.0, "iv": 0.5236, "open_interest": 3.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0031, "vega": 0.1146, "theta": -0.0048, "rho": 0.3497, "theo": 42.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.07, "last_trade_time": "2026-10-22T13:07:48", "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "ALB270820P00055000", "bid": 1.41, "bid_size": 200.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.5312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0032, "vega": 0.1159, "theta": -0.0106, "rho": -0.0612, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-03T14:18:03", "percent_change": 0.0, "prev_day_close": 1.73500007390976}, {"option": "ALB270820C00060000", "bid": 37.55, "bid_size": 138.0, "ask": 39.75, "ask_size": 58.0, "iv": 0.5131, "open_interest": 2.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.004, "vega": 0.1474, "theta": -0.0084, "rho": 0.3588, "theo": 38.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.27, "last_trade_time": "2026-10-22T13:07:48", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ALB270820P00060000", "bid": 2.23, "bid_size": 273.0, "ask": 2.89, "ask_size": 19.0, "iv": 0.5263, "open_interest": 90.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0041, "vega": 0.1491, "theta": -0.0136, "rho": -0.0865, "theo": 2.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T12:08:27", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ALB270820C00065000", "bid": 33.95, "bid_size": 242.0, "ask": 36.35, "ask_size": 169.0, "iv": 0.5266, "open_interest": 1.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.005, "vega": 0.1801, "theta": -0.012, "rho": 0.363, "theo": 35.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.93, "last_trade_time": "2026-07-20T10:33:23", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "ALB270820P00065000", "bid": 3.3, "bid_size": 190.0, "ask": 4.1, "ask_size": 193.0, "iv": 0.5265, "open_interest": 5.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0051, "vega": 0.1821, "theta": -0.0166, "rho": -0.1154, "theo": 3.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T14:41:04", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ALB270820C00070000", "bid": 30.4, "bid_size": 249.0, "ask": 32.6, "ask_size": 193.0, "iv": 0.5164, "open_interest": 2.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0058, "vega": 0.2111, "theta": -0.0153, "rho": 0.3631, "theo": 31.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-24T14:18:19", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "ALB270820P00070000", "bid": 4.9, "bid_size": 59.0, "ask": 5.4, "ask_size": 195.0, "iv": 0.5288, "open_interest": 327.0, "volume": 120.0, "delta": -0.175, "gamma": 0.006, "vega": 0.2134, "theta": -0.0194, "rho": -0.1471, "theo": 5.1105, "change": 0.75, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T11:02:03", "percent_change": 16.6667, "prev_day_close": 4.5}, {"option": "ALB270820C00075000", "bid": 27.3, "bid_size": 191.0, "ask": 29.7, "ask_size": 177.0, "iv": 0.5249, "open_interest": 8.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0067, "vega": 0.2396, "theta": -0.0183, "rho": 0.3594, "theo": 28.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "ALB270820P00075000", "bid": 6.15, "bid_size": 235.0, "ask": 6.9, "ask_size": 115.0, "iv": 0.5163, "open_interest": 190.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0069, "vega": 0.242, "theta": -0.0218, "rho": -0.1805, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-11-05T10:10:04", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ALB270820C00080000", "bid": 24.35, "bid_size": 177.0, "ask": 26.7, "ask_size": 212.0, "iv": 0.5228, "open_interest": 2.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0075, "vega": 0.2649, "theta": -0.0209, "rho": 0.3522, "theo": 25.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.63, "last_trade_time": "2026-09-25T15:10:38", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ALB270820P00080000", "bid": 8.3, "bid_size": 52.0, "ask": 8.8, "ask_size": 166.0, "iv": 0.5206, "open_interest": 125.0, "volume": 2.0, "delta": -0.259, "gamma": 0.0077, "vega": 0.2672, "theta": -0.0239, "rho": -0.2145, "theo": 8.4935, "change": 1.45, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-10T12:33:15", "percent_change": 20.1389, "prev_day_close": 7.20000004768372}, {"option": "ALB270820C00085000", "bid": 21.55, "bid_size": 354.0, "ask": 23.95, "ask_size": 359.0, "iv": 0.5191, "open_interest": 31.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0081, "vega": 0.2866, "theta": -0.023, "rho": 0.3417, "theo": 22.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-10-02T13:50:56", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ALB270820P00085000", "bid": 10.1, "bid_size": 178.0, "ask": 10.85, "ask_size": 138.0, "iv": 0.5115, "open_interest": 5052.0, "volume": 2.0, "delta": -0.3044, "gamma": 0.0084, "vega": 0.2886, "theta": -0.0256, "rho": -0.2514, "theo": 10.5374, "change": 1.575, "open": 10.0, "high": 10.85, "low": 10.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-10T12:03:38", "percent_change": 16.9811, "prev_day_close": 9.27499961853027}, {"option": "ALB270820C00090000", "bid": 19.1, "bid_size": 353.0, "ask": 20.8, "ask_size": 134.0, "iv": 0.507, "open_interest": 24.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0087, "vega": 0.304, "theta": -0.0247, "rho": 0.3286, "theo": 20.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-06T09:58:52", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "ALB270820P00090000", "bid": 11.75, "bid_size": 484.0, "ask": 13.25, "ask_size": 94.0, "iv": 0.4983, "open_interest": 151.0, "volume": 3.0, "delta": -0.3514, "gamma": 0.0091, "vega": 0.3055, "theta": -0.0268, "rho": -0.2858, "theo": 12.8405, "change": 1.7, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-10T10:50:03", "percent_change": 14.978, "prev_day_close": 11.3500003814697}, {"option": "ALB270820C00095000", "bid": 16.85, "bid_size": 417.0, "ask": 18.25, "ask_size": 243.0, "iv": 0.5011, "open_interest": 205.0, "volume": 4.0, "delta": 0.6165, "gamma": 0.0092, "vega": 0.317, "theta": -0.0261, "rho": 0.3132, "theo": 17.7171, "change": -2.7, "open": 17.68, "high": 17.75, "low": 17.68, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-11-10T11:19:01", "percent_change": -13.2029, "prev_day_close": 20.4500007629395}, {"option": "ALB270820P00095000", "bid": 15.1, "bid_size": 105.0, "ask": 15.9, "ask_size": 157.0, "iv": 0.5091, "open_interest": 629.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0096, "vega": 0.3176, "theta": -0.0276, "rho": -0.32, "theo": 15.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-11-09T12:09:35", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ALB270820C00100000", "bid": 14.65, "bid_size": 407.0, "ask": 16.45, "ask_size": 331.0, "iv": 0.501, "open_interest": 34.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0094, "vega": 0.3255, "theta": -0.027, "rho": 0.2958, "theo": 15.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T15:26:23", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ALB270820P00100000", "bid": 18.0, "bid_size": 93.0, "ask": 18.8, "ask_size": 108.0, "iv": 0.509, "open_interest": 132.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0099, "vega": 0.3248, "theta": -0.0281, "rho": -0.3518, "theo": 18.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-09T13:29:56", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ALB270820C00105000", "bid": 13.05, "bid_size": 296.0, "ask": 14.35, "ask_size": 26.0, "iv": 0.4991, "open_interest": 29.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0096, "vega": 0.3298, "theta": -0.0276, "rho": 0.278, "theo": 13.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:37:05", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ALB270820P00105000", "bid": 20.4, "bid_size": 265.0, "ask": 21.85, "ask_size": 58.0, "iv": 0.4968, "open_interest": 149.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0101, "vega": 0.327, "theta": -0.0283, "rho": -0.3812, "theo": 21.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.43, "last_trade_time": "2026-11-09T15:49:56", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "ALB270820C00110000", "bid": 11.65, "bid_size": 182.0, "ask": 13.0, "ask_size": 160.0, "iv": 0.5058, "open_interest": 65.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0096, "vega": 0.3302, "theta": -0.0278, "rho": 0.2596, "theo": 12.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-29T14:33:59", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "ALB270820P00110000", "bid": 23.95, "bid_size": 167.0, "ask": 25.2, "ask_size": 16.0, "iv": 0.5005, "open_interest": 86.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0102, "vega": 0.325, "theta": -0.0281, "rho": -0.4051, "theo": 24.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-10-30T14:39:06", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "ALB270820C00115000", "bid": 10.15, "bid_size": 304.0, "ask": 12.25, "ask_size": 502.0, "iv": 0.5149, "open_interest": 45.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0095, "vega": 0.3273, "theta": -0.0277, "rho": 0.2414, "theo": 10.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:01:33", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "ALB270820P00115000", "bid": 27.25, "bid_size": 293.0, "ask": 28.8, "ask_size": 21.0, "iv": 0.4984, "open_interest": 225.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0103, "vega": 0.3192, "theta": -0.0276, "rho": -0.4246, "theo": 28.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-11-05T12:38:38", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ALB270820C00120000", "bid": 8.85, "bid_size": 329.0, "ask": 10.4, "ask_size": 512.0, "iv": 0.5053, "open_interest": 146.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0093, "vega": 0.3215, "theta": -0.0273, "rho": 0.2237, "theo": 9.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T14:41:09", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "ALB270820P00120000", "bid": 30.55, "bid_size": 213.0, "ask": 33.05, "ask_size": 166.0, "iv": 0.501, "open_interest": 92.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0102, "vega": 0.3096, "theta": -0.027, "rho": -0.4374, "theo": 31.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-10-08T12:04:56", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "ALB270820C00125000", "bid": 7.85, "bid_size": 302.0, "ask": 9.0, "ask_size": 118.0, "iv": 0.5028, "open_interest": 45.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0091, "vega": 0.3134, "theta": -0.0268, "rho": 0.2064, "theo": 8.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T13:30:04", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ALB270820P00125000", "bid": 34.75, "bid_size": 113.0, "ask": 36.2, "ask_size": 20.0, "iv": 0.495, "open_interest": 28.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0101, "vega": 0.2977, "theta": -0.026, "rho": -0.4487, "theo": 35.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-10-14T12:25:17", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ALB270820C00130000", "bid": 6.9, "bid_size": 250.0, "ask": 8.7, "ask_size": 561.0, "iv": 0.5149, "open_interest": 147.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0088, "vega": 0.3036, "theta": -0.026, "rho": 0.1902, "theo": 7.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T13:29:45", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "ALB270820P00130000", "bid": 39.35, "bid_size": 42.0, "ask": 40.2, "ask_size": 71.0, "iv": 0.5054, "open_interest": 312.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0099, "vega": 0.282, "theta": -0.0249, "rho": -0.4503, "theo": 39.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.76, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "ALB270820C00135000", "bid": 6.0, "bid_size": 299.0, "ask": 7.5, "ask_size": 566.0, "iv": 0.5094, "open_interest": 64.0, "volume": 1.0, "delta": 0.3109, "gamma": 0.0084, "vega": 0.2924, "theta": -0.0251, "rho": 0.1747, "theo": 6.606, "change": -1.755, "open": 6.42, "high": 6.42, "low": 6.42, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-10T15:35:52", "percent_change": -21.4679, "prev_day_close": 8.17500019073486}, {"option": "ALB270820P00135000", "bid": 43.0, "bid_size": 149.0, "ask": 44.4, "ask_size": 41.0, "iv": 0.4979, "open_interest": 47.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0096, "vega": 0.265, "theta": -0.0236, "rho": -0.4497, "theo": 43.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.13, "last_trade_time": "2026-09-29T15:55:33", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "ALB270820C00140000", "bid": 5.35, "bid_size": 212.0, "ask": 6.45, "ask_size": 412.0, "iv": 0.507, "open_interest": 116.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0081, "vega": 0.2801, "theta": -0.0241, "rho": 0.1602, "theo": 5.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:49:41", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ALB270820P00140000", "bid": 47.15, "bid_size": 178.0, "ask": 49.4, "ask_size": 164.0, "iv": 0.5109, "open_interest": 13.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0092, "vega": 0.2461, "theta": -0.0221, "rho": -0.4382, "theo": 48.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-12T10:21:48", "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "ALB270820C00145000", "bid": 4.5, "bid_size": 412.0, "ask": 6.05, "ask_size": 558.0, "iv": 0.5094, "open_interest": 88.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0077, "vega": 0.2674, "theta": -0.0231, "rho": 0.1468, "theo": 5.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T15:07:47", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "ALB270820P00145000", "bid": 51.65, "bid_size": 132.0, "ask": 53.75, "ask_size": 105.0, "iv": 0.5147, "open_interest": 53.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0089, "vega": 0.2256, "theta": -0.0204, "rho": -0.4261, "theo": 52.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-11-06T10:33:46", "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "ALB270820C00150000", "bid": 4.0, "bid_size": 283.0, "ask": 5.6, "ask_size": 537.0, "iv": 0.5148, "open_interest": 56.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0073, "vega": 0.2541, "theta": -0.022, "rho": 0.1342, "theo": 4.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-22T12:26:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ALB270820P00150000", "bid": 55.95, "bid_size": 99.0, "ask": 58.4, "ask_size": 101.0, "iv": 0.5171, "open_interest": 45.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0085, "vega": 0.206, "theta": -0.0185, "rho": -0.4134, "theo": 56.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.76, "last_trade_time": "2026-11-06T15:15:42", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "ALB270820C00155000", "bid": 3.5, "bid_size": 89.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.5063, "open_interest": 43.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0069, "vega": 0.2412, "theta": -0.0209, "rho": 0.123, "theo": 4.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-28T14:13:16", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "ALB270820P00155000", "bid": 60.6, "bid_size": 77.0, "ask": 62.8, "ask_size": 101.0, "iv": 0.518, "open_interest": 11.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0081, "vega": 0.1877, "theta": -0.0166, "rho": -0.3937, "theo": 61.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.74, "last_trade_time": "2026-10-06T11:25:38", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ALB270820C00160000", "bid": 3.05, "bid_size": 303.0, "ask": 4.95, "ask_size": 559.0, "iv": 0.5248, "open_interest": 30.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0065, "vega": 0.2281, "theta": -0.0198, "rho": 0.1124, "theo": 3.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-28T14:13:41", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "ALB270820P00160000", "bid": 65.05, "bid_size": 100.0, "ask": 67.5, "ask_size": 102.0, "iv": 0.5175, "open_interest": 11.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0078, "vega": 0.1678, "theta": -0.0148, "rho": -0.383, "theo": 66.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.55, "last_trade_time": "2026-10-05T15:27:46", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ALB270820C00165000", "bid": 2.67, "bid_size": 304.0, "ask": 4.45, "ask_size": 560.0, "iv": 0.5249, "open_interest": 71.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0061, "vega": 0.2154, "theta": -0.0188, "rho": 0.1029, "theo": 3.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T09:38:59", "percent_change": 0.0, "prev_day_close": 3.8050000667572}, {"option": "ALB270820P00165000", "bid": 69.7, "bid_size": 105.0, "ask": 71.9, "ask_size": 106.0, "iv": 0.5086, "open_interest": 10.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0076, "vega": 0.1449, "theta": -0.0136, "rho": -0.3424, "theo": 70.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.85, "last_trade_time": "2026-09-23T15:05:27", "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "ALB270820C00170000", "bid": 2.31, "bid_size": 467.0, "ask": 4.15, "ask_size": 625.0, "iv": 0.5279, "open_interest": 46.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0058, "vega": 0.2035, "theta": -0.0178, "rho": 0.0943, "theo": 2.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T12:57:55", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ALB270820P00170000", "bid": 74.45, "bid_size": 71.0, "ask": 76.95, "ask_size": 71.0, "iv": 0.5222, "open_interest": 9.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0076, "vega": 0.1228, "theta": -0.0128, "rho": -0.2883, "theo": 75.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.18, "last_trade_time": "2026-10-16T15:06:39", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "ALB270820C00175000", "bid": 2.2, "bid_size": 11.0, "ask": 2.83, "ask_size": 9.0, "iv": 0.5088, "open_interest": 54.0, "volume": 3.0, "delta": 0.1482, "gamma": 0.0054, "vega": 0.1917, "theta": -0.0168, "rho": 0.0864, "theo": 2.6309, "change": -0.635, "open": 2.43, "high": 2.44, "low": 2.43, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T12:58:23", "percent_change": -20.6504, "prev_day_close": 3.07500004768372}, {"option": "ALB270820P00175000", "bid": 79.3, "bid_size": 71.0, "ask": 81.9, "ask_size": 71.0, "iv": 0.5339, "open_interest": 16.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0077, "vega": 0.1066, "theta": -0.0118, "rho": -0.2451, "theo": 80.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.41, "last_trade_time": "2026-10-19T09:40:09", "percent_change": 0.0, "prev_day_close": 76.2750015258789}, {"option": "ALB270820C00180000", "bid": 1.75, "bid_size": 516.0, "ask": 3.35, "ask_size": 639.0, "iv": 0.527, "open_interest": 67.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0051, "vega": 0.1807, "theta": -0.0159, "rho": 0.0794, "theo": 2.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T12:13:04", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "ALB270820P00180000", "bid": 84.15, "bid_size": 72.0, "ask": 86.75, "ask_size": 71.0, "iv": 0.5397, "open_interest": 3.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0077, "vega": 0.08, "theta": -0.0116, "rho": -0.1977, "theo": 85.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-08-24T11:09:05", "percent_change": 0.0, "prev_day_close": 81.0249977111816}, {"option": "ALB270820C00185000", "bid": 1.75, "bid_size": 5.0, "ask": 3.1, "ask_size": 458.0, "iv": 0.5357, "open_interest": 7.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0048, "vega": 0.1705, "theta": -0.015, "rho": 0.0731, "theo": 2.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-30T13:34:19", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ALB270820P00185000", "bid": 89.1, "bid_size": 95.0, "ask": 91.6, "ask_size": 104.0, "iv": 0.5474, "open_interest": 3.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0068, "vega": 0.0491, "theta": -0.014, "rho": -0.1208, "theo": 90.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-06-29T15:45:33", "percent_change": 0.0, "prev_day_close": 85.8999977111816}, {"option": "ALB270820C00190000", "bid": 1.29, "bid_size": 359.0, "ask": 2.86, "ask_size": 563.0, "iv": 0.5299, "open_interest": 29.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0045, "vega": 0.1607, "theta": -0.0142, "rho": 0.0673, "theo": 1.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-30T10:39:51", "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "ALB270820P00190000", "bid": 94.0, "bid_size": 100.0, "ask": 96.45, "ask_size": 96.0, "iv": 0.5484, "open_interest": 2.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0057, "vega": 0.0409, "theta": -0.0138, "rho": -0.019, "theo": 95.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.55, "last_trade_time": "2026-08-25T10:30:32", "percent_change": 0.0, "prev_day_close": 90.6499977111816}, {"option": "ALB270820C00195000", "bid": 1.12, "bid_size": 214.0, "ask": 2.58, "ask_size": 378.0, "iv": 0.5296, "open_interest": 10.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0042, "vega": 0.1515, "theta": -0.0135, "rho": 0.0621, "theo": 1.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-05T10:54:05", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "ALB270820P00195000", "bid": 99.0, "bid_size": 68.0, "ask": 101.8, "ask_size": 51.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0035, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 100.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8250007629394}, {"option": "ALB270820C00200000", "bid": 0.97, "bid_size": 323.0, "ask": 2.37, "ask_size": 373.0, "iv": 0.5308, "open_interest": 22.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0039, "vega": 0.1431, "theta": -0.0128, "rho": 0.0575, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T10:39:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALB270820P00200000", "bid": 103.6, "bid_size": 51.0, "ask": 106.95, "ask_size": 77.0, "iv": 0.5898, "open_interest": 1.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0018, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 105.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.77, "last_trade_time": "2026-09-28T15:56:22", "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "ALB270820C00210000", "bid": 0.72, "bid_size": 390.0, "ask": 2.03, "ask_size": 574.0, "iv": 0.5339, "open_interest": 34.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0035, "vega": 0.1279, "theta": -0.0115, "rho": 0.0494, "theo": 1.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-21T11:13:48", "percent_change": 0.0, "prev_day_close": 1.43999993801117}, {"option": "ALB270820P00210000", "bid": 113.7, "bid_size": 51.0, "ask": 116.95, "ask_size": 77.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 115.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.474998474121}, {"option": "ALB270820C00220000", "bid": 0.54, "bid_size": 196.0, "ask": 1.75, "ask_size": 673.0, "iv": 0.5375, "open_interest": 10.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0031, "vega": 0.1148, "theta": -0.0105, "rho": 0.0429, "theo": 1.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ALB270820P00220000", "bid": 123.7, "bid_size": 77.0, "ask": 126.95, "ask_size": 77.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 125.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.375}, {"option": "ALB270820C00230000", "bid": 0.39, "bid_size": 329.0, "ask": 1.53, "ask_size": 697.0, "iv": 0.5411, "open_interest": 26.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0027, "vega": 0.1036, "theta": -0.0095, "rho": 0.0376, "theo": 1.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T12:12:59", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "ALB270820P00230000", "bid": 133.7, "bid_size": 77.0, "ask": 136.85, "ask_size": 77.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 135.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.375}, {"option": "ALB270820C00240000", "bid": 0.28, "bid_size": 340.0, "ask": 1.33, "ask_size": 697.0, "iv": 0.5441, "open_interest": 25.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0024, "vega": 0.0939, "theta": -0.0087, "rho": 0.0331, "theo": 0.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T10:32:06", "percent_change": 0.0, "prev_day_close": 0.845000013709068}, {"option": "ALB270820P00240000", "bid": 143.1, "bid_size": 76.0, "ask": 146.95, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 145.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.625}, {"option": "ALB270820C00250000", "bid": 0.2, "bid_size": 347.0, "ask": 1.17, "ask_size": 701.0, "iv": 0.5479, "open_interest": 29.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0022, "vega": 0.0856, "theta": -0.008, "rho": 0.0295, "theo": 0.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T10:32:06", "percent_change": 0.0, "prev_day_close": 0.705000028014183}, {"option": "ALB270820P00250000", "bid": 153.7, "bid_size": 51.0, "ask": 157.0, "ask_size": 77.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 155.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "ALB270820C00260000", "bid": 0.13, "bid_size": 447.0, "ask": 1.04, "ask_size": 712.0, "iv": 0.5515, "open_interest": 46.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.002, "vega": 0.0785, "theta": -0.0074, "rho": 0.0265, "theo": 0.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-29T15:12:38", "percent_change": 0.0, "prev_day_close": 0.604999974370003}, {"option": "ALB270820P00260000", "bid": 163.7, "bid_size": 51.0, "ask": 166.35, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 165.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "ALB270820C00270000", "bid": 0.2, "bid_size": 26.0, "ask": 0.81, "ask_size": 66.0, "iv": 0.5554, "open_interest": 22.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0018, "vega": 0.0722, "theta": -0.0069, "rho": 0.0238, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T09:30:10", "percent_change": 0.0, "prev_day_close": 0.520000003278256}, {"option": "ALB270820P00270000", "bid": 173.7, "bid_size": 77.0, "ask": 176.85, "ask_size": 77.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 175.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.449996948242}, {"option": "ALB271119C00050000", "bid": 46.4, "bid_size": 153.0, "ask": 49.6, "ask_size": 141.0, "iv": 0.5349, "open_interest": 0.0, "volume": 2.0, "delta": 0.94, "gamma": 0.0025, "vega": 0.1191, "theta": -0.0024, "rho": 0.4169, "theo": 47.9799, "change": -4.5, "open": 47.6, "high": 47.6, "low": 47.6, "tick": "no_change", "last_trade_price": 47.6, "last_trade_time": "2026-11-10T15:20:31", "percent_change": -8.63724, "prev_day_close": 52.1000003814697}, {"option": "ALB271119P00050000", "bid": 1.33, "bid_size": 240.0, "ask": 2.28, "ask_size": 274.0, "iv": 0.5368, "open_interest": 17.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0025, "vega": 0.1207, "theta": -0.0083, "rho": -0.0741, "theo": 1.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-28T10:55:08", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "ALB271119C00055000", "bid": 42.5, "bid_size": 156.0, "ask": 45.5, "ask_size": 120.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0032, "vega": 0.1526, "theta": -0.0053, "rho": 0.4332, "theo": 44.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "ALB271119P00055000", "bid": 2.04, "bid_size": 259.0, "ask": 3.15, "ask_size": 181.0, "iv": 0.5294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0032, "vega": 0.1545, "theta": -0.0106, "rho": -0.1034, "theo": 2.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T13:15:03", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "ALB271119C00060000", "bid": 39.05, "bid_size": 212.0, "ask": 42.0, "ask_size": 189.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0039, "vega": 0.1866, "theta": -0.0082, "rho": 0.4435, "theo": 40.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-10-26T11:22:49", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "ALB271119P00060000", "bid": 3.25, "bid_size": 228.0, "ask": 4.2, "ask_size": 275.0, "iv": 0.5304, "open_interest": 102.0, "volume": 0.0, "delta": -0.119, "gamma": 0.004, "vega": 0.1891, "theta": -0.013, "rho": -0.1368, "theo": 3.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-27T10:43:30", "percent_change": 0.0, "prev_day_close": 3.55999994277954}, {"option": "ALB271119C00065000", "bid": 35.5, "bid_size": 214.0, "ask": 38.5, "ask_size": 189.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0046, "vega": 0.2195, "theta": -0.0109, "rho": 0.4487, "theo": 36.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "ALB271119P00065000", "bid": 4.75, "bid_size": 18.0, "ask": 5.25, "ask_size": 13.0, "iv": 0.5266, "open_interest": 18.0, "volume": 4.0, "delta": -0.1511, "gamma": 0.0047, "vega": 0.2221, "theta": -0.0152, "rho": -0.1741, "theo": 5.0353, "change": 0.4, "open": 5.2, "high": 5.2, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T12:10:06", "percent_change": 8.42105, "prev_day_close": 4.75}, {"option": "ALB271119C00070000", "bid": 32.15, "bid_size": 215.0, "ask": 35.5, "ask_size": 192.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0053, "vega": 0.2506, "theta": -0.0134, "rho": 0.4494, "theo": 33.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ALB271119P00070000", "bid": 6.3, "bid_size": 13.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.5269, "open_interest": 98.0, "volume": 12.0, "delta": -0.1858, "gamma": 0.0055, "vega": 0.2536, "theta": -0.0173, "rho": -0.2133, "theo": 6.5587, "change": 0.3, "open": 6.7, "high": 6.7, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T12:46:43", "percent_change": 4.72441, "prev_day_close": 6.34999990463257}, {"option": "ALB271119C00075000", "bid": 29.4, "bid_size": 209.0, "ask": 32.45, "ask_size": 195.0, "iv": 0.5322, "open_interest": 3.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.006, "vega": 0.279, "theta": -0.0157, "rho": 0.4463, "theo": 30.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-06T11:23:16", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ALB271119P00075000", "bid": 7.85, "bid_size": 126.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.5176, "open_interest": 29.0, "volume": 4.0, "delta": -0.2226, "gamma": 0.0062, "vega": 0.2822, "theta": -0.0191, "rho": -0.2542, "theo": 8.2892, "change": 0.865, "open": 8.35, "high": 8.44, "low": 8.35, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-11-10T13:40:03", "percent_change": 11.4191, "prev_day_close": 7.57500004768372}, {"option": "ALB271119C00080000", "bid": 27.1, "bid_size": 88.0, "ask": 29.35, "ask_size": 248.0, "iv": 0.5326, "open_interest": 3.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0065, "vega": 0.3041, "theta": -0.0177, "rho": 0.4398, "theo": 27.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-10-07T10:33:41", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "ALB271119P00080000", "bid": 10.05, "bid_size": 14.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5191, "open_interest": 700.0, "volume": 3.0, "delta": -0.2612, "gamma": 0.0068, "vega": 0.3074, "theta": -0.0207, "rho": -0.2969, "theo": 10.233, "change": 1.0, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-10T10:50:56", "percent_change": 10.7527, "prev_day_close": 9.30000019073486}, {"option": "ALB271119C00085000", "bid": 24.1, "bid_size": 231.0, "ask": 27.0, "ask_size": 255.0, "iv": 0.527, "open_interest": 4.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.007, "vega": 0.326, "theta": -0.0194, "rho": 0.4295, "theo": 25.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-10-16T14:58:55", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ALB271119P00085000", "bid": 11.7, "bid_size": 263.0, "ask": 12.7, "ask_size": 57.0, "iv": 0.508, "open_interest": 87.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0074, "vega": 0.3288, "theta": -0.0219, "rho": -0.3384, "theo": 12.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T09:44:18", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "ALB271119C00090000", "bid": 21.55, "bid_size": 386.0, "ask": 24.5, "ask_size": 415.0, "iv": 0.5203, "open_interest": 52.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0075, "vega": 0.344, "theta": -0.0208, "rho": 0.4167, "theo": 22.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.32, "last_trade_time": "2026-10-12T10:17:48", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ALB271119P00090000", "bid": 13.6, "bid_size": 371.0, "ask": 15.15, "ask_size": 56.0, "iv": 0.4988, "open_interest": 79.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0079, "vega": 0.3462, "theta": -0.023, "rho": -0.3797, "theo": 14.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T10:47:32", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "ALB271119C00095000", "bid": 19.65, "bid_size": 235.0, "ask": 22.5, "ask_size": 338.0, "iv": 0.5248, "open_interest": 18.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0078, "vega": 0.3581, "theta": -0.0219, "rho": 0.4017, "theo": 20.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.56, "last_trade_time": "2026-11-05T15:30:59", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ALB271119P00095000", "bid": 16.95, "bid_size": 183.0, "ask": 17.85, "ask_size": 53.0, "iv": 0.508, "open_interest": 121.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0083, "vega": 0.3592, "theta": -0.0237, "rho": -0.417, "theo": 17.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-09T11:06:01", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "ALB271119C00100000", "bid": 18.05, "bid_size": 172.0, "ask": 18.8, "ask_size": 31.0, "iv": 0.5049, "open_interest": 24.0, "volume": 1.0, "delta": 0.5954, "gamma": 0.0081, "vega": 0.3683, "theta": -0.0228, "rho": 0.3846, "theo": 18.5138, "change": -2.375, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-10T10:59:01", "percent_change": -11.432, "prev_day_close": 20.7750005722046}, {"option": "ALB271119P00100000", "bid": 19.1, "bid_size": 267.0, "ask": 20.7, "ask_size": 40.0, "iv": 0.4967, "open_interest": 43.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0086, "vega": 0.3682, "theta": -0.0242, "rho": -0.458, "theo": 20.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-05T14:14:01", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ALB271119C00105000", "bid": 16.35, "bid_size": 101.0, "ask": 17.0, "ask_size": 31.0, "iv": 0.5052, "open_interest": 31.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0082, "vega": 0.3749, "theta": -0.0234, "rho": 0.367, "theo": 16.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-10-29T15:46:06", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "ALB271119P00105000", "bid": 23.05, "bid_size": 81.0, "ask": 23.8, "ask_size": 44.0, "iv": 0.5081, "open_interest": 66.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0088, "vega": 0.3725, "theta": -0.0245, "rho": -0.4879, "theo": 23.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T10:50:19", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ALB271119C00110000", "bid": 14.7, "bid_size": 22.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.5045, "open_interest": 38.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0083, "vega": 0.3781, "theta": -0.0238, "rho": 0.3482, "theo": 15.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T14:00:53", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ALB271119P00110000", "bid": 26.05, "bid_size": 38.0, "ask": 27.1, "ask_size": 19.0, "iv": 0.5045, "open_interest": 21.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.009, "vega": 0.3735, "theta": -0.0245, "rho": -0.52, "theo": 26.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.43, "last_trade_time": "2026-11-04T15:50:02", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "ALB271119C00115000", "bid": 13.2, "bid_size": 160.0, "ask": 14.4, "ask_size": 325.0, "iv": 0.5097, "open_interest": 53.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0083, "vega": 0.3784, "theta": -0.024, "rho": 0.3297, "theo": 13.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T14:20:29", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ALB271119P00115000", "bid": 29.55, "bid_size": 93.0, "ask": 30.55, "ask_size": 44.0, "iv": 0.5052, "open_interest": 56.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0091, "vega": 0.37, "theta": -0.0244, "rho": -0.5427, "theo": 30.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-09-29T11:32:20", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ALB271119C00120000", "bid": 12.0, "bid_size": 97.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.5046, "open_interest": 62.0, "volume": 1.0, "delta": 0.4542, "gamma": 0.0083, "vega": 0.3759, "theta": -0.0239, "rho": 0.3108, "theo": 12.3282, "change": -2.305, "open": 12.42, "high": 12.42, "low": 12.42, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-11-10T11:15:26", "percent_change": -15.6536, "prev_day_close": 14.7249999046326}, {"option": "ALB271119P00120000", "bid": 33.0, "bid_size": 101.0, "ask": 34.1, "ask_size": 40.0, "iv": 0.5023, "open_interest": 14.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0092, "vega": 0.3646, "theta": -0.0241, "rho": -0.5639, "theo": 33.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-28T12:19:51", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "ALB271119C00125000", "bid": 10.75, "bid_size": 143.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.5035, "open_interest": 65.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0082, "vega": 0.3712, "theta": -0.0238, "rho": 0.2927, "theo": 11.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-04T13:59:00", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ALB271119P00125000", "bid": 36.7, "bid_size": 99.0, "ask": 38.35, "ask_size": 141.0, "iv": 0.5086, "open_interest": 22.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0092, "vega": 0.3538, "theta": -0.0236, "rho": -0.5747, "theo": 37.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.96, "last_trade_time": "2026-11-04T12:02:15", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ALB271119C00130000", "bid": 9.6, "bid_size": 12.0, "ask": 10.3, "ask_size": 19.0, "iv": 0.5019, "open_interest": 24.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.008, "vega": 0.3646, "theta": -0.0234, "rho": 0.2748, "theo": 10.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-22T12:58:26", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ALB271119P00130000", "bid": 40.75, "bid_size": 31.0, "ask": 42.05, "ask_size": 29.0, "iv": 0.5085, "open_interest": 60.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0092, "vega": 0.3431, "theta": -0.023, "rho": -0.5907, "theo": 41.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.92, "last_trade_time": "2026-10-27T11:00:21", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "ALB271119C00135000", "bid": 8.7, "bid_size": 18.0, "ask": 9.35, "ask_size": 14.0, "iv": 0.5029, "open_interest": 6.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0078, "vega": 0.3564, "theta": -0.023, "rho": 0.2575, "theo": 9.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T12:32:40", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "ALB271119P00135000", "bid": 44.85, "bid_size": 10.0, "ask": 46.55, "ask_size": 102.0, "iv": 0.5177, "open_interest": 11.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0091, "vega": 0.3269, "theta": -0.0224, "rho": -0.5831, "theo": 45.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-11-04T15:32:05", "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "ALB271119C00140000", "bid": 7.05, "bid_size": 315.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.4933, "open_interest": 10.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0076, "vega": 0.3471, "theta": -0.0224, "rho": 0.2412, "theo": 8.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-26T13:57:46", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ALB271119P00140000", "bid": 48.7, "bid_size": 50.0, "ask": 50.2, "ask_size": 29.0, "iv": 0.5065, "open_interest": 7.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.009, "vega": 0.3129, "theta": -0.0215, "rho": -0.5827, "theo": 49.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.02, "last_trade_time": "2026-10-12T13:06:15", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "ALB271119C00145000", "bid": 7.1, "bid_size": 169.0, "ask": 8.2, "ask_size": 365.0, "iv": 0.5112, "open_interest": 34.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0074, "vega": 0.3366, "theta": -0.0218, "rho": 0.2252, "theo": 7.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-27T10:59:24", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "ALB271119P00145000", "bid": 52.0, "bid_size": 159.0, "ask": 54.85, "ask_size": 145.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0088, "vega": 0.2921, "theta": -0.0206, "rho": -0.5692, "theo": 53.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-09-22T14:03:40", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "ALB271119C00150000", "bid": 5.7, "bid_size": 352.0, "ask": 7.45, "ask_size": 208.0, "iv": 0.5, "open_interest": 12.0, "volume": 3.0, "delta": 0.2918, "gamma": 0.0071, "vega": 0.3255, "theta": -0.0211, "rho": 0.2104, "theo": 6.772, "change": -0.975, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-10T10:27:21", "percent_change": -11.8541, "prev_day_close": 8.22499990463257}, {"option": "ALB271119P00150000", "bid": 56.5, "bid_size": 162.0, "ask": 59.2, "ask_size": 141.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0086, "vega": 0.274, "theta": -0.0195, "rho": -0.5601, "theo": 57.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-08-24T11:10:02", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "ALB271119C00155000", "bid": 6.0, "bid_size": 48.0, "ask": 6.8, "ask_size": 222.0, "iv": 0.5147, "open_interest": 3.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0069, "vega": 0.314, "theta": -0.0204, "rho": 0.1964, "theo": 6.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T12:15:08", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "ALB271119P00155000", "bid": 61.7, "bid_size": 110.0, "ask": 63.6, "ask_size": 164.0, "iv": 0.5168, "open_interest": 4.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0083, "vega": 0.254, "theta": -0.0182, "rho": -0.549, "theo": 62.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-08-06T09:30:22", "percent_change": 0.0, "prev_day_close": 59.375}, {"option": "ALB271119C00160000", "bid": 5.25, "bid_size": 13.0, "ask": 6.4, "ask_size": 640.0, "iv": 0.5151, "open_interest": 37.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0066, "vega": 0.3019, "theta": -0.0196, "rho": 0.1829, "theo": 5.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T10:26:51", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ALB271119P00160000", "bid": 65.5, "bid_size": 101.0, "ask": 68.25, "ask_size": 99.0, "iv": 0.5066, "open_interest": 3.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0081, "vega": 0.2313, "theta": -0.0167, "rho": -0.5175, "theo": 66.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.15, "last_trade_time": "2026-08-24T11:10:01", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ALB271119C00165000", "bid": 4.7, "bid_size": 12.0, "ask": 5.75, "ask_size": 412.0, "iv": 0.5128, "open_interest": 47.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0063, "vega": 0.29, "theta": -0.0189, "rho": 0.1707, "theo": 5.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T12:09:19", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ALB271119P00165000", "bid": 70.55, "bid_size": 66.0, "ask": 73.2, "ask_size": 97.0, "iv": 0.5273, "open_interest": 5.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0078, "vega": 0.2119, "theta": -0.0151, "rho": -0.4981, "theo": 71.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-08-24T11:09:59", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "ALB271119C00170000", "bid": 4.25, "bid_size": 19.0, "ask": 6.15, "ask_size": 515.0, "iv": 0.5289, "open_interest": 22.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0061, "vega": 0.2782, "theta": -0.0182, "rho": 0.1592, "theo": 4.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:56:19", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "ALB271119P00170000", "bid": 75.25, "bid_size": 63.0, "ask": 77.5, "ask_size": 100.0, "iv": 0.5237, "open_interest": 15.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0077, "vega": 0.189, "theta": -0.014, "rho": -0.4632, "theo": 76.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.57, "last_trade_time": "2026-10-27T11:04:50", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "ALB271119C00175000", "bid": 3.9, "bid_size": 19.0, "ask": 5.6, "ask_size": 475.0, "iv": 0.529, "open_interest": 13.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0058, "vega": 0.2662, "theta": -0.0174, "rho": 0.1483, "theo": 4.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-09-24T11:36:58", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ALB271119P00175000", "bid": 79.65, "bid_size": 96.0, "ask": 82.2, "ask_size": 97.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0075, "vega": 0.1653, "theta": -0.0127, "rho": -0.4081, "theo": 80.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.25, "last_trade_time": "2026-07-13T12:34:30", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ALB271119C00180000", "bid": 3.2, "bid_size": 293.0, "ask": 5.25, "ask_size": 595.0, "iv": 0.5246, "open_interest": 30.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0055, "vega": 0.2546, "theta": -0.0167, "rho": 0.1384, "theo": 3.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T12:13:47", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ALB271119P00180000", "bid": 84.0, "bid_size": 102.0, "ask": 86.9, "ask_size": 98.0, "iv": 0.5046, "open_interest": 5.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0074, "vega": 0.1453, "theta": -0.0124, "rho": -0.3787, "theo": 85.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.8, "last_trade_time": "2026-08-24T11:09:09", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "ALB271119C00185000", "bid": 3.15, "bid_size": 19.0, "ask": 4.8, "ask_size": 789.0, "iv": 0.5293, "open_interest": 28.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0053, "vega": 0.2436, "theta": -0.016, "rho": 0.1294, "theo": 3.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-01T13:42:52", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ALB271119P00185000", "bid": 89.0, "bid_size": 100.0, "ask": 91.95, "ask_size": 100.0, "iv": 0.5236, "open_interest": 1.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0079, "vega": 0.1137, "theta": -0.0125, "rho": -0.2984, "theo": 90.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-08-10T13:28:59", "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "ALB271119C00190000", "bid": 2.55, "bid_size": 185.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5052, "open_interest": 13.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.005, "vega": 0.2328, "theta": -0.0153, "rho": 0.1208, "theo": 3.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-14T09:31:48", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ALB271119P00190000", "bid": 93.5, "bid_size": 105.0, "ask": 96.75, "ask_size": 100.0, "iv": 0.5059, "open_interest": 2.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0079, "vega": 0.0975, "theta": -0.0122, "rho": -0.2675, "theo": 95.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.75, "last_trade_time": "2026-08-10T13:32:06", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ALB271119C00195000", "bid": 2.57, "bid_size": 16.0, "ask": 4.15, "ask_size": 839.0, "iv": 0.5308, "open_interest": 83.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0048, "vega": 0.2222, "theta": -0.0147, "rho": 0.1128, "theo": 2.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T11:56:29", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "ALB271119P00195000", "bid": 98.5, "bid_size": 104.0, "ask": 101.95, "ask_size": 100.0, "iv": 0.5332, "open_interest": 3.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0076, "vega": 0.0764, "theta": -0.0096, "rho": -0.219, "theo": 100.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.05, "last_trade_time": "2026-06-30T11:09:19", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "ALB271119C00200000", "bid": 2.13, "bid_size": 314.0, "ask": 3.85, "ask_size": 595.0, "iv": 0.5268, "open_interest": 37.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0045, "vega": 0.2123, "theta": -0.014, "rho": 0.1057, "theo": 2.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T12:57:40", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ALB271119P00200000", "bid": 103.5, "bid_size": 105.0, "ask": 106.65, "ask_size": 101.0, "iv": 0.5304, "open_interest": 5.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.006, "vega": 0.0208, "theta": -0.0138, "rho": 0.0, "theo": 105.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.48, "last_trade_time": "2026-10-08T15:47:06", "percent_change": 0.0, "prev_day_close": 101.125}, {"option": "ALB271119C00210000", "bid": 1.64, "bid_size": 208.0, "ask": 3.35, "ask_size": 375.0, "iv": 0.5262, "open_interest": 16.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0041, "vega": 0.194, "theta": -0.0129, "rho": 0.093, "theo": 2.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-15T12:06:59", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "ALB271119P00210000", "bid": 113.5, "bid_size": 76.0, "ask": 117.4, "ask_size": 69.0, "iv": 0.5996, "open_interest": 1.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0021, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 115.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-08-28T11:36:33", "percent_change": 0.0, "prev_day_close": 111.025001525879}, {"option": "ALB271119C00220000", "bid": 1.42, "bid_size": 134.0, "ask": 2.91, "ask_size": 369.0, "iv": 0.5302, "open_interest": 10.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0037, "vega": 0.1774, "theta": -0.0119, "rho": 0.0822, "theo": 2.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-22T11:52:51", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "ALB271119P00220000", "bid": 123.5, "bid_size": 76.0, "ask": 127.3, "ask_size": 76.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 125.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.95, "last_trade_time": "2026-06-30T11:09:31", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "ALB271119C00230000", "bid": 1.06, "bid_size": 299.0, "ask": 2.56, "ask_size": 462.0, "iv": 0.5292, "open_interest": 5.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0034, "vega": 0.163, "theta": -0.011, "rho": 0.0733, "theo": 1.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:26:57", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ALB271119P00230000", "bid": 132.5, "bid_size": 78.0, "ask": 137.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 135.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "ALB271119C00240000", "bid": 0.85, "bid_size": 208.0, "ask": 2.26, "ask_size": 381.0, "iv": 0.531, "open_interest": 13.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0031, "vega": 0.1499, "theta": -0.0102, "rho": 0.0655, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-06T11:19:27", "percent_change": 0.0, "prev_day_close": 1.61999994516373}, {"option": "ALB271119P00240000", "bid": 143.0, "bid_size": 76.0, "ask": 147.5, "ask_size": 77.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 145.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "ALB271119C00250000", "bid": 1.02, "bid_size": 11.0, "ask": 2.01, "ask_size": 479.0, "iv": 0.5456, "open_interest": 14.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0028, "vega": 0.1385, "theta": -0.0095, "rho": 0.0591, "theo": 1.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T13:03:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALB271119P00250000", "bid": 153.5, "bid_size": 76.0, "ask": 157.5, "ask_size": 77.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 155.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "ALB271119C00260000", "bid": 0.55, "bid_size": 444.0, "ask": 1.82, "ask_size": 826.0, "iv": 0.5366, "open_interest": 133.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0026, "vega": 0.1286, "theta": -0.0089, "rho": 0.0537, "theo": 1.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T12:57:40", "percent_change": 0.0, "prev_day_close": 1.21999999880791}, {"option": "ALB271119P00260000", "bid": 163.5, "bid_size": 76.0, "ask": 167.5, "ask_size": 77.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 165.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "ALB271119C00270000", "bid": 0.44, "bid_size": 191.0, "ask": 1.62, "ask_size": 819.0, "iv": 0.5384, "open_interest": 15.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0024, "vega": 0.1198, "theta": -0.0084, "rho": 0.0489, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-06T10:34:46", "percent_change": 0.0, "prev_day_close": 1.06499998271465}, {"option": "ALB271119P00270000", "bid": 173.5, "bid_size": 5.0, "ask": 177.3, "ask_size": 77.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 175.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.400001525879}, {"option": "ALB271217C00035000", "bid": 58.5, "bid_size": 127.0, "ask": 63.3, "ask_size": 105.0, "iv": 0.5232, "open_interest": 15.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0009, "vega": 0.0486, "theta": 0.0, "rho": 0.3426, "theo": 61.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.15, "last_trade_time": "2026-10-12T15:23:24", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ALB271217P00035000", "bid": 0.19, "bid_size": 343.0, "ask": 0.88, "ask_size": 381.0, "iv": 0.5694, "open_interest": 208.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0009, "vega": 0.0514, "theta": -0.0035, "rho": -0.0281, "theo": 0.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-19T12:26:37", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "ALB271217C00040000", "bid": 55.1, "bid_size": 103.0, "ask": 58.0, "ask_size": 110.0, "iv": 0.535, "open_interest": 7.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0013, "vega": 0.0694, "theta": 0.0, "rho": 0.38, "theo": 56.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-09-24T15:57:03", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ALB271217P00040000", "bid": 0.52, "bid_size": 296.0, "ask": 1.2, "ask_size": 256.0, "iv": 0.5534, "open_interest": 87.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0014, "vega": 0.0723, "theta": -0.0047, "rho": -0.0423, "theo": 0.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-05-15T13:16:31", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "ALB271217C00045000", "bid": 50.95, "bid_size": 100.0, "ask": 54.0, "ask_size": 143.0, "iv": 0.5501, "open_interest": 4.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0018, "vega": 0.096, "theta": 0.0, "rho": 0.4108, "theo": 52.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-01-14T15:43:17", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "ALB271217P00045000", "bid": 0.93, "bid_size": 239.0, "ask": 1.79, "ask_size": 235.0, "iv": 0.545, "open_interest": 32.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0019, "vega": 0.0994, "theta": -0.0064, "rho": -0.0628, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T11:12:39", "percent_change": 0.0, "prev_day_close": 1.27000001072884}, {"option": "ALB271217C00050000", "bid": 46.95, "bid_size": 187.0, "ask": 50.0, "ask_size": 278.0, "iv": 0.548, "open_interest": 30.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0025, "vega": 0.1275, "theta": -0.002, "rho": 0.4344, "theo": 48.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-26T13:02:53", "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "ALB271217P00050000", "bid": 1.51, "bid_size": 192.0, "ask": 2.52, "ask_size": 249.0, "iv": 0.5367, "open_interest": 25.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0026, "vega": 0.1312, "theta": -0.0084, "rho": -0.0895, "theo": 2.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-07-29T11:12:39", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "ALB271217C00055000", "bid": 43.0, "bid_size": 297.0, "ask": 45.25, "ask_size": 15.0, "iv": 0.5109, "open_interest": 52.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0032, "vega": 0.1619, "theta": -0.0047, "rho": 0.4506, "theo": 44.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.97, "last_trade_time": "2026-07-10T15:36:53", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ALB271217P00055000", "bid": 2.29, "bid_size": 418.0, "ask": 3.45, "ask_size": 253.0, "iv": 0.5304, "open_interest": 237.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0032, "vega": 0.1654, "theta": -0.0106, "rho": -0.122, "theo": 2.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T11:14:30", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "ALB271217C00060000", "bid": 39.4, "bid_size": 217.0, "ask": 42.2, "ask_size": 317.0, "iv": 0.5284, "open_interest": 43.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0038, "vega": 0.1969, "theta": -0.0075, "rho": 0.4605, "theo": 40.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.33, "last_trade_time": "2026-10-27T09:42:24", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ALB271217P00060000", "bid": 3.5, "bid_size": 273.0, "ask": 4.35, "ask_size": 22.0, "iv": 0.5246, "open_interest": 58.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0039, "vega": 0.1996, "theta": -0.0127, "rho": -0.159, "theo": 4.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-12T09:54:18", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "ALB271217C00065000", "bid": 35.95, "bid_size": 203.0, "ask": 39.0, "ask_size": 302.0, "iv": 0.5303, "open_interest": 34.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0045, "vega": 0.2304, "theta": -0.0101, "rho": 0.4656, "theo": 37.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.93, "last_trade_time": "2026-04-16T10:55:46", "percent_change": 0.0, "prev_day_close": 40.8250007629394}, {"option": "ALB271217P00065000", "bid": 5.25, "bid_size": 19.0, "ask": 5.65, "ask_size": 18.0, "iv": 0.5306, "open_interest": 53.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0046, "vega": 0.2328, "theta": -0.0148, "rho": -0.1983, "theo": 5.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-26T15:45:54", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ALB271217C00070000", "bid": 32.85, "bid_size": 235.0, "ask": 36.0, "ask_size": 454.0, "iv": 0.5334, "open_interest": 258.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0051, "vega": 0.26, "theta": -0.0125, "rho": 0.4748, "theo": 34.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-11-06T11:23:16", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "ALB271217P00070000", "bid": 6.75, "bid_size": 52.0, "ask": 7.4, "ask_size": 194.0, "iv": 0.5296, "open_interest": 113.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0053, "vega": 0.264, "theta": -0.0167, "rho": -0.2398, "theo": 7.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:44:41", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ALB271217C00075000", "bid": 29.95, "bid_size": 194.0, "ask": 33.0, "ask_size": 297.0, "iv": 0.5309, "open_interest": 32.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0057, "vega": 0.2877, "theta": -0.0147, "rho": 0.4662, "theo": 31.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.46, "last_trade_time": "2026-09-24T15:53:47", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ALB271217P00075000", "bid": 7.6, "bid_size": 385.0, "ask": 8.95, "ask_size": 56.0, "iv": 0.5062, "open_interest": 62.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0059, "vega": 0.2923, "theta": -0.0183, "rho": -0.2841, "theo": 8.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:48:37", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ALB271217C00080000", "bid": 27.2, "bid_size": 213.0, "ask": 30.0, "ask_size": 406.0, "iv": 0.5245, "open_interest": 27.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0063, "vega": 0.3141, "theta": -0.0166, "rho": 0.4577, "theo": 28.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-23T15:33:45", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "ALB271217P00080000", "bid": 10.55, "bid_size": 16.0, "ask": 11.15, "ask_size": 160.0, "iv": 0.5227, "open_interest": 179.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0065, "vega": 0.3172, "theta": -0.0197, "rho": -0.3267, "theo": 10.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T14:21:48", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "ALB271217C00085000", "bid": 24.75, "bid_size": 211.0, "ask": 27.5, "ask_size": 247.0, "iv": 0.5247, "open_interest": 20.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0068, "vega": 0.3332, "theta": -0.0182, "rho": 0.456, "theo": 25.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.36, "last_trade_time": "2026-10-27T12:38:33", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "ALB271217P00085000", "bid": 12.75, "bid_size": 15.0, "ask": 13.2, "ask_size": 58.0, "iv": 0.5169, "open_interest": 202.0, "volume": 1.0, "delta": -0.2997, "gamma": 0.0071, "vega": 0.3386, "theta": -0.0209, "rho": -0.3706, "theo": 12.9912, "change": 1.45, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-10T12:27:43", "percent_change": 12.3932, "prev_day_close": 11.6999998092651}, {"option": "ALB271217C00090000", "bid": 22.1, "bid_size": 512.0, "ask": 25.5, "ask_size": 432.0, "iv": 0.5229, "open_interest": 43.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0072, "vega": 0.3535, "theta": -0.0196, "rho": 0.4367, "theo": 23.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "ALB271217P00090000", "bid": 15.15, "bid_size": 16.0, "ask": 15.65, "ask_size": 44.0, "iv": 0.5141, "open_interest": 119.0, "volume": 2.0, "delta": -0.339, "gamma": 0.0076, "vega": 0.3562, "theta": -0.0218, "rho": -0.4144, "theo": 15.4094, "change": 1.575, "open": 15.6, "high": 15.6, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-10T14:50:12", "percent_change": 11.3924, "prev_day_close": 13.8249998092651}, {"option": "ALB271217C00095000", "bid": 20.35, "bid_size": 393.0, "ask": 23.0, "ask_size": 608.0, "iv": 0.522, "open_interest": 247.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0075, "vega": 0.368, "theta": -0.0207, "rho": 0.421, "theo": 21.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-26T12:17:28", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "ALB271217P00095000", "bid": 16.75, "bid_size": 471.0, "ask": 18.35, "ask_size": 49.0, "iv": 0.4985, "open_interest": 273.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.008, "vega": 0.3694, "theta": -0.0225, "rho": -0.4514, "theo": 18.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T10:34:37", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "ALB271217C00100000", "bid": 18.65, "bid_size": 260.0, "ask": 20.45, "ask_size": 512.0, "iv": 0.5161, "open_interest": 135.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0078, "vega": 0.3785, "theta": -0.0216, "rho": 0.4068, "theo": 19.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-05T10:34:02", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "ALB271217P00100000", "bid": 19.6, "bid_size": 344.0, "ask": 21.25, "ask_size": 52.0, "iv": 0.4976, "open_interest": 780.0, "volume": 1.0, "delta": -0.4182, "gamma": 0.0083, "vega": 0.3787, "theta": -0.023, "rho": -0.4921, "theo": 20.8995, "change": 1.725, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-10T14:30:53", "percent_change": 9.01961, "prev_day_close": 19.125}, {"option": "ALB271217C00105000", "bid": 16.85, "bid_size": 280.0, "ask": 17.8, "ask_size": 38.0, "iv": 0.5038, "open_interest": 60.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0079, "vega": 0.3856, "theta": -0.0222, "rho": 0.3874, "theo": 17.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T12:02:09", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "ALB271217P00105000", "bid": 23.15, "bid_size": 213.0, "ask": 24.35, "ask_size": 42.0, "iv": 0.5036, "open_interest": 171.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0085, "vega": 0.3837, "theta": -0.0232, "rho": -0.5261, "theo": 23.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-11-06T11:00:55", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "ALB271217C00110000", "bid": 15.25, "bid_size": 186.0, "ask": 16.55, "ask_size": 17.0, "iv": 0.508, "open_interest": 331.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.008, "vega": 0.3898, "theta": -0.0226, "rho": 0.3713, "theo": 15.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-11-05T10:31:22", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALB271217P00110000", "bid": 26.8, "bid_size": 10.0, "ask": 27.85, "ask_size": 24.0, "iv": 0.5114, "open_interest": 76.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0087, "vega": 0.3851, "theta": -0.0232, "rho": -0.554, "theo": 27.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.25, "last_trade_time": "2026-11-03T11:20:40", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ALB271217C00115000", "bid": 13.7, "bid_size": 245.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.5017, "open_interest": 34.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.008, "vega": 0.3903, "theta": -0.0228, "rho": 0.3509, "theo": 14.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T12:35:32", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "ALB271217P00115000", "bid": 29.8, "bid_size": 63.0, "ask": 31.5, "ask_size": 59.0, "iv": 0.5085, "open_interest": 38.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0089, "vega": 0.3827, "theta": -0.0231, "rho": -0.5821, "theo": 30.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-02T11:27:32", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "ALB271217C00120000", "bid": 12.55, "bid_size": 174.0, "ask": 13.9, "ask_size": 394.0, "iv": 0.5103, "open_interest": 198.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.008, "vega": 0.3891, "theta": -0.0228, "rho": 0.3336, "theo": 13.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-28T09:59:37", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ALB271217P00120000", "bid": 33.35, "bid_size": 171.0, "ask": 34.6, "ask_size": 42.0, "iv": 0.5016, "open_interest": 61.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.009, "vega": 0.3774, "theta": -0.0228, "rho": -0.6033, "theo": 34.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-11-09T15:00:53", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "ALB271217C00125000", "bid": 11.5, "bid_size": 45.0, "ask": 12.5, "ask_size": 307.0, "iv": 0.5097, "open_interest": 172.0, "volume": 10.0, "delta": 0.4347, "gamma": 0.008, "vega": 0.3846, "theta": -0.0227, "rho": 0.314, "theo": 11.8527, "change": -2.29, "open": 11.71, "high": 11.71, "low": 11.71, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-11-10T11:58:49", "percent_change": -16.3571, "prev_day_close": 14.0}, {"option": "ALB271217P00125000", "bid": 37.05, "bid_size": 153.0, "ask": 38.9, "ask_size": 160.0, "iv": 0.5089, "open_interest": 97.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.009, "vega": 0.3684, "theta": -0.0224, "rho": -0.6156, "theo": 37.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.31, "last_trade_time": "2026-10-27T11:40:27", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "ALB271217C00130000", "bid": 10.4, "bid_size": 63.0, "ask": 11.9, "ask_size": 600.0, "iv": 0.5158, "open_interest": 169.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0078, "vega": 0.3792, "theta": -0.0225, "rho": 0.2966, "theo": 10.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T13:47:28", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ALB271217P00130000", "bid": 40.8, "bid_size": 168.0, "ask": 42.75, "ask_size": 169.0, "iv": 0.5074, "open_interest": 78.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.009, "vega": 0.3583, "theta": -0.0219, "rho": -0.6261, "theo": 41.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-09T11:03:47", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "ALB271217C00135000", "bid": 9.45, "bid_size": 52.0, "ask": 10.9, "ask_size": 615.0, "iv": 0.5162, "open_interest": 81.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0077, "vega": 0.3736, "theta": -0.0221, "rho": 0.283, "theo": 9.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-01T10:22:57", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "ALB271217P00135000", "bid": 45.15, "bid_size": 89.0, "ask": 46.95, "ask_size": 275.0, "iv": 0.5161, "open_interest": 152.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.009, "vega": 0.3432, "theta": -0.0212, "rho": -0.6284, "theo": 45.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-22T14:27:26", "percent_change": 0.0, "prev_day_close": 43.4249992370606}, {"option": "ALB271217C00140000", "bid": 8.4, "bid_size": 179.0, "ask": 10.0, "ask_size": 615.0, "iv": 0.5141, "open_interest": 76.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0075, "vega": 0.3626, "theta": -0.0216, "rho": 0.2618, "theo": 8.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "ALB271217P00140000", "bid": 49.2, "bid_size": 36.0, "ask": 51.0, "ask_size": 178.0, "iv": 0.5154, "open_interest": 24.0, "volume": 1.0, "delta": -0.7014, "gamma": 0.0089, "vega": 0.3279, "theta": -0.0204, "rho": -0.6257, "theo": 49.7429, "change": 1.9, "open": 49.45, "high": 49.45, "low": 49.45, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-11-10T14:30:53", "percent_change": 3.9958, "prev_day_close": 47.5499992370606}, {"option": "ALB271217C00145000", "bid": 7.65, "bid_size": 151.0, "ask": 9.2, "ask_size": 610.0, "iv": 0.5151, "open_interest": 136.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0073, "vega": 0.3534, "theta": -0.021, "rho": 0.2467, "theo": 8.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-03T11:06:13", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ALB271217P00145000", "bid": 53.0, "bid_size": 194.0, "ask": 55.15, "ask_size": 259.0, "iv": 0.509, "open_interest": 132.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0088, "vega": 0.3085, "theta": -0.0195, "rho": -0.6102, "theo": 53.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-09-02T11:50:23", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "ALB271217C00150000", "bid": 6.55, "bid_size": 431.0, "ask": 7.55, "ask_size": 44.0, "iv": 0.4966, "open_interest": 39.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0071, "vega": 0.3417, "theta": -0.0204, "rho": 0.2299, "theo": 7.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T11:04:43", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ALB271217P00150000", "bid": 57.0, "bid_size": 157.0, "ask": 59.45, "ask_size": 129.0, "iv": 0.5044, "open_interest": 15.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0086, "vega": 0.2894, "theta": -0.0185, "rho": -0.5957, "theo": 58.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-15T15:21:10", "percent_change": 0.0, "prev_day_close": 55.6749992370606}, {"option": "ALB271217C00155000", "bid": 6.45, "bid_size": 10.0, "ask": 7.8, "ask_size": 533.0, "iv": 0.5185, "open_interest": 25.0, "volume": 1.0, "delta": 0.2828, "gamma": 0.0068, "vega": 0.3307, "theta": -0.0198, "rho": 0.2154, "theo": 6.6313, "change": -1.7, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T14:49:50", "percent_change": -20.4819, "prev_day_close": 8.2999997138977}, {"option": "ALB271217P00155000", "bid": 61.0, "bid_size": 226.0, "ask": 64.0, "ask_size": 225.0, "iv": 0.5005, "open_interest": 65.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0084, "vega": 0.2693, "theta": -0.0173, "rho": -0.5843, "theo": 62.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.55, "last_trade_time": "2026-07-08T12:12:29", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ALB271217C00160000", "bid": 5.65, "bid_size": 203.0, "ask": 6.7, "ask_size": 402.0, "iv": 0.508, "open_interest": 33.0, "volume": 1.0, "delta": 0.2628, "gamma": 0.0066, "vega": 0.3198, "theta": -0.0191, "rho": 0.2026, "theo": 6.03, "change": -1.125, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T13:05:00", "percent_change": -15.9011, "prev_day_close": 7.07500004768372}, {"option": "ALB271217P00160000", "bid": 65.5, "bid_size": 365.0, "ask": 68.2, "ask_size": 237.0, "iv": 0.4956, "open_interest": 206.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0082, "vega": 0.247, "theta": -0.0158, "rho": -0.556, "theo": 67.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-09-09T09:37:15", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "ALB271217C00165000", "bid": 5.25, "bid_size": 111.0, "ask": 5.9, "ask_size": 217.0, "iv": 0.5064, "open_interest": 62.0, "volume": 1.0, "delta": 0.2441, "gamma": 0.0064, "vega": 0.3064, "theta": -0.0184, "rho": 0.1879, "theo": 5.4867, "change": -1.525, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T15:10:55", "percent_change": -21.8638, "prev_day_close": 6.97500014305115}, {"option": "ALB271217P00165000", "bid": 70.7, "bid_size": 125.0, "ask": 72.7, "ask_size": 61.0, "iv": 0.5092, "open_interest": 15.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0079, "vega": 0.2235, "theta": -0.0143, "rho": -0.5174, "theo": 71.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-31T11:23:00", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "ALB271217C00170000", "bid": 4.7, "bid_size": 152.0, "ask": 6.2, "ask_size": 665.0, "iv": 0.5187, "open_interest": 99.0, "volume": 1.0, "delta": 0.2268, "gamma": 0.0061, "vega": 0.2947, "theta": -0.0177, "rho": 0.1758, "theo": 5.0011, "change": -1.375, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T13:05:08", "percent_change": -21.9123, "prev_day_close": 6.27499985694885}, {"option": "ALB271217P00170000", "bid": 74.5, "bid_size": 279.0, "ask": 77.45, "ask_size": 299.0, "iv": 0.4929, "open_interest": 103.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0078, "vega": 0.2023, "theta": -0.0127, "rho": -0.4943, "theo": 76.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.83, "last_trade_time": "2026-10-06T15:19:31", "percent_change": 0.0, "prev_day_close": 72.9749984741211}, {"option": "ALB271217C00175000", "bid": 4.05, "bid_size": 383.0, "ask": 4.95, "ask_size": 13.0, "iv": 0.5015, "open_interest": 139.0, "volume": 2.0, "delta": 0.2108, "gamma": 0.0058, "vega": 0.2833, "theta": -0.017, "rho": 0.1649, "theo": 4.5627, "change": -1.25, "open": 5.0, "high": 5.0, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T14:09:33", "percent_change": -21.9298, "prev_day_close": 5.70000004768372}, {"option": "ALB271217P00175000", "bid": 79.5, "bid_size": 94.0, "ask": 82.9, "ask_size": 92.0, "iv": 0.5231, "open_interest": 4.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0076, "vega": 0.1793, "theta": -0.0116, "rho": -0.4614, "theo": 80.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-02-24T09:52:26", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "ALB271217C00180000", "bid": 3.85, "bid_size": 26.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.5025, "open_interest": 82.0, "volume": 1.0, "delta": 0.196, "gamma": 0.0056, "vega": 0.271, "theta": -0.0162, "rho": 0.1531, "theo": 4.1668, "change": -1.125, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T12:30:46", "percent_change": -21.5311, "prev_day_close": 5.22499990463257}, {"option": "ALB271217P00180000", "bid": 84.0, "bid_size": 91.0, "ask": 87.9, "ask_size": 91.0, "iv": 0.5275, "open_interest": 5.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0076, "vega": 0.1548, "theta": -0.01, "rho": -0.3999, "theo": 85.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.58, "last_trade_time": "2026-06-30T10:11:56", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ALB271217C00185000", "bid": 3.3, "bid_size": 392.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.5, "open_interest": 164.0, "volume": 1.0, "delta": 0.1824, "gamma": 0.0053, "vega": 0.2588, "theta": -0.0156, "rho": 0.1432, "theo": 3.8143, "change": -0.7, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T12:50:29", "percent_change": -15.7303, "prev_day_close": 4.45000004768372}, {"option": "ALB271217P00185000", "bid": 89.0, "bid_size": 63.0, "ask": 93.0, "ask_size": 57.0, "iv": 0.5474, "open_interest": 1.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0081, "vega": 0.1215, "theta": -0.0104, "rho": -0.3207, "theo": 90.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-02-27T11:42:55", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "ALB271217C00190000", "bid": 2.99, "bid_size": 374.0, "ask": 3.75, "ask_size": 13.0, "iv": 0.4999, "open_interest": 49.0, "volume": 1.0, "delta": 0.1698, "gamma": 0.0051, "vega": 0.2479, "theta": -0.0149, "rho": 0.1341, "theo": 3.4968, "change": -0.675, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T12:49:12", "percent_change": -16.5644, "prev_day_close": 4.07500004768372}, {"option": "ALB271217P00190000", "bid": 94.0, "bid_size": 63.0, "ask": 97.15, "ask_size": 55.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0082, "vega": 0.1036, "theta": -0.01, "rho": -0.2936, "theo": 95.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.81, "last_trade_time": "2026-05-19T09:36:05", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "ALB271217C00195000", "bid": 2.75, "bid_size": 339.0, "ask": 3.55, "ask_size": 20.0, "iv": 0.5033, "open_interest": 24.0, "volume": 1.0, "delta": 0.1582, "gamma": 0.0049, "vega": 0.2378, "theta": -0.0142, "rho": 0.1264, "theo": 3.21, "change": -0.55, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T10:44:39", "percent_change": -14.6667, "prev_day_close": 3.75}, {"option": "ALB271217P00195000", "bid": 98.5, "bid_size": 70.0, "ask": 102.05, "ask_size": 55.0, "iv": 0.5289, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0078, "vega": 0.0798, "theta": -0.0104, "rho": -0.1915, "theo": 100.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.97, "last_trade_time": "2026-05-15T13:12:45", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ALB271217C00200000", "bid": 2.61, "bid_size": 22.0, "ask": 3.45, "ask_size": 43.0, "iv": 0.5102, "open_interest": 86.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0046, "vega": 0.2257, "theta": -0.0136, "rho": 0.117, "theo": 2.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T15:00:23", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ALB271217P00200000", "bid": 103.5, "bid_size": 75.0, "ask": 106.45, "ask_size": 68.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0059, "vega": 0.0136, "theta": -0.0152, "rho": 0.0, "theo": 105.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-10-12T15:53:55", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "ALB271217C00210000", "bid": 2.01, "bid_size": 335.0, "ask": 3.8, "ask_size": 643.0, "iv": 0.5274, "open_interest": 37.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0042, "vega": 0.2065, "theta": -0.0125, "rho": 0.1031, "theo": 2.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:12:18", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ALB271217P00210000", "bid": 113.3, "bid_size": 54.0, "ask": 117.5, "ask_size": 65.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0019, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 115.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "ALB271217C00220000", "bid": 1.75, "bid_size": 145.0, "ask": 3.1, "ask_size": 633.0, "iv": 0.5253, "open_interest": 71.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0038, "vega": 0.1881, "theta": -0.0114, "rho": 0.0906, "theo": 2.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-15T11:29:26", "percent_change": 0.0, "prev_day_close": 2.65500003099442}, {"option": "ALB271217P00220000", "bid": 123.3, "bid_size": 76.0, "ask": 127.5, "ask_size": 77.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 125.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.31, "last_trade_time": "2026-05-07T15:24:05", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "ALB271217C00230000", "bid": 1.3, "bid_size": 586.0, "ask": 2.9, "ask_size": 682.0, "iv": 0.5275, "open_interest": 79.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0035, "vega": 0.1725, "theta": -0.0105, "rho": 0.0805, "theo": 1.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-06T15:19:31", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ALB271217P00230000", "bid": 133.5, "bid_size": 77.0, "ask": 137.5, "ask_size": 77.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 135.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "ALB271217C00240000", "bid": 1.07, "bid_size": 304.0, "ask": 2.59, "ask_size": 437.0, "iv": 0.53, "open_interest": 7.0, "volume": 4.0, "delta": 0.0891, "gamma": 0.0032, "vega": 0.1592, "theta": -0.0097, "rho": 0.0725, "theo": 1.6457, "change": 0.005, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:30:15", "percent_change": 0.217867, "prev_day_close": 2.29499995708466}, {"option": "ALB271217P00240000", "bid": 143.5, "bid_size": 77.0, "ask": 147.15, "ask_size": 77.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 145.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.18, "last_trade_time": "2026-04-30T15:11:12", "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "ALB271217C00250000", "bid": 1.12, "bid_size": 228.0, "ask": 2.3, "ask_size": 678.0, "iv": 0.5396, "open_interest": 37.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0029, "vega": 0.1457, "theta": -0.009, "rho": 0.0644, "theo": 1.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-01T12:01:18", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "ALB271217P00250000", "bid": 153.5, "bid_size": 77.0, "ask": 157.3, "ask_size": 77.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 155.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "ALB271217C00260000", "bid": 0.71, "bid_size": 237.0, "ask": 1.39, "ask_size": 8.0, "iv": 0.5067, "open_interest": 7.0, "volume": 1.0, "delta": 0.0722, "gamma": 0.0026, "vega": 0.1351, "theta": -0.0084, "rho": 0.0584, "theo": 1.3016, "change": -0.285, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T15:05:41", "percent_change": -19.8606, "prev_day_close": 1.43499994277954}, {"option": "ALB271217P00260000", "bid": 163.5, "bid_size": 7.0, "ask": 167.45, "ask_size": 78.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 165.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.1, "last_trade_time": "2026-05-13T12:19:24", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "ALB271217C00270000", "bid": 0.56, "bid_size": 572.0, "ask": 1.88, "ask_size": 892.0, "iv": 0.5356, "open_interest": 90.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0024, "vega": 0.1261, "theta": -0.0079, "rho": 0.0534, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-15T13:22:19", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ALB271217P00270000", "bid": 173.0, "bid_size": 77.0, "ask": 177.5, "ask_size": 77.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 175.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "ALB271217C00280000", "bid": 0.48, "bid_size": 175.0, "ask": 1.68, "ask_size": 842.0, "iv": 0.538, "open_interest": 11.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0022, "vega": 0.117, "theta": -0.0074, "rho": 0.0485, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-11T11:49:14", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "ALB271217P00280000", "bid": 183.0, "bid_size": 76.0, "ask": 187.15, "ask_size": 76.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 185.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.5, "last_trade_time": "2026-05-06T11:04:17", "percent_change": 0.0, "prev_day_close": 180.300003051758}, {"option": "ALB271217C00290000", "bid": 0.42, "bid_size": 51.0, "ask": 1.27, "ask_size": 32.0, "iv": 0.5291, "open_interest": 40.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0021, "vega": 0.1098, "theta": -0.007, "rho": 0.0447, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-01T10:34:04", "percent_change": 0.0, "prev_day_close": 0.984999969601631}, {"option": "ALB271217P00290000", "bid": 192.5, "bid_size": 77.0, "ask": 197.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 195.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "ALB271217C00300000", "bid": 0.3, "bid_size": 229.0, "ask": 1.4, "ask_size": 860.0, "iv": 0.5422, "open_interest": 6.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.002, "vega": 0.1036, "theta": -0.0067, "rho": 0.0415, "theo": 0.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T15:57:28", "percent_change": 0.0, "prev_day_close": 0.879999980330467}, {"option": "ALB271217P00300000", "bid": 203.0, "bid_size": 77.0, "ask": 207.5, "ask_size": 78.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 205.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "ALB271217C00310000", "bid": 0.24, "bid_size": 221.0, "ask": 1.26, "ask_size": 856.0, "iv": 0.5434, "open_interest": 16.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0018, "vega": 0.0982, "theta": -0.0064, "rho": 0.0389, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T12:33:15", "percent_change": 0.0, "prev_day_close": 0.78499998152256}, {"option": "ALB271217P00310000", "bid": 213.0, "bid_size": 4.0, "ask": 217.5, "ask_size": 77.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 215.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.05, "last_trade_time": "2026-06-29T12:35:07", "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "ALB271217C00320000", "bid": 0.31, "bid_size": 21.0, "ask": 1.04, "ask_size": 246.0, "iv": 0.5459, "open_interest": 354.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0017, "vega": 0.0927, "theta": -0.0061, "rho": 0.0362, "theo": 0.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-29T13:44:00", "percent_change": 0.0, "prev_day_close": 0.705000020563602}, {"option": "ALB271217P00320000", "bid": 222.85, "bid_size": 4.0, "ask": 227.5, "ask_size": 78.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 225.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-06-12T09:32:15", "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "ALB280121C00040000", "bid": 55.3, "bid_size": 234.0, "ask": 58.15, "ask_size": 244.0, "iv": 0.5656, "open_interest": 71.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0014, "vega": 0.0809, "theta": 0.0, "rho": 0.3782, "theo": 56.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.05, "last_trade_time": "2026-06-30T10:12:13", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ALB280121P00040000", "bid": 0.75, "bid_size": 146.0, "ask": 1.38, "ask_size": 323.0, "iv": 0.558, "open_interest": 109.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0014, "vega": 0.0831, "theta": -0.0051, "rho": -0.0511, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-12T13:37:30", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "ALB280121C00045000", "bid": 50.75, "bid_size": 132.0, "ask": 54.0, "ask_size": 117.0, "iv": 0.5385, "open_interest": 8.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0019, "vega": 0.108, "theta": -0.0001, "rho": 0.4105, "theo": 52.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.09, "last_trade_time": "2026-10-12T11:03:08", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "ALB280121P00045000", "bid": 1.13, "bid_size": 180.0, "ask": 1.99, "ask_size": 215.0, "iv": 0.5426, "open_interest": 12.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.002, "vega": 0.1104, "theta": -0.0066, "rho": -0.0729, "theo": 1.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ALB280121C00050000", "bid": 47.25, "bid_size": 112.0, "ask": 50.0, "ask_size": 119.0, "iv": 0.551, "open_interest": 15.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0025, "vega": 0.1397, "theta": -0.0025, "rho": 0.436, "theo": 48.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.01, "last_trade_time": "2026-10-27T10:32:48", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "ALB280121P00050000", "bid": 1.77, "bid_size": 253.0, "ask": 2.77, "ask_size": 290.0, "iv": 0.5339, "open_interest": 61.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0026, "vega": 0.1426, "theta": -0.0083, "rho": -0.1013, "theo": 2.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-03T14:44:10", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "ALB280121C00055000", "bid": 43.5, "bid_size": 79.0, "ask": 46.5, "ask_size": 162.0, "iv": 0.553, "open_interest": 3.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0032, "vega": 0.174, "theta": -0.005, "rho": 0.4548, "theo": 44.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.25, "last_trade_time": "2026-05-07T09:53:42", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ALB280121P00055000", "bid": 2.57, "bid_size": 323.0, "ask": 3.75, "ask_size": 372.0, "iv": 0.5263, "open_interest": 118.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0032, "vega": 0.1765, "theta": -0.0103, "rho": -0.1356, "theo": 3.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-03T14:44:03", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "ALB280121C00060000", "bid": 39.8, "bid_size": 262.0, "ask": 41.75, "ask_size": 161.0, "iv": 0.5148, "open_interest": 28.0, "volume": 1.0, "delta": 0.8788, "gamma": 0.0038, "vega": 0.2087, "theta": -0.0075, "rho": 0.4679, "theo": 40.9902, "change": -3.325, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-10T10:41:22", "percent_change": -7.48452, "prev_day_close": 44.4249992370606}, {"option": "ALB280121P00060000", "bid": 3.8, "bid_size": 256.0, "ask": 4.55, "ask_size": 66.0, "iv": 0.5161, "open_interest": 32.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0039, "vega": 0.2114, "theta": -0.0122, "rho": -0.1746, "theo": 4.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-02T14:59:15", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "ALB280121C00065000", "bid": 36.65, "bid_size": 162.0, "ask": 38.4, "ask_size": 70.0, "iv": 0.5178, "open_interest": 13.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0044, "vega": 0.2422, "theta": -0.0098, "rho": 0.4761, "theo": 37.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-01-07T15:17:35", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ALB280121P00065000", "bid": 5.6, "bid_size": 40.0, "ask": 5.95, "ask_size": 57.0, "iv": 0.5232, "open_interest": 518.0, "volume": 9.0, "delta": -0.157, "gamma": 0.0046, "vega": 0.2456, "theta": -0.0141, "rho": -0.217, "theo": 5.7684, "change": 0.625, "open": 5.85, "high": 5.85, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T14:39:51", "percent_change": 12.0773, "prev_day_close": 5.17499995231628}, {"option": "ALB280121C00070000", "bid": 33.4, "bid_size": 206.0, "ask": 36.1, "ask_size": 305.0, "iv": 0.529, "open_interest": 26.0, "volume": 0.0, "delta": 0.816, "gamma": 0.005, "vega": 0.2737, "theta": -0.0121, "rho": 0.4879, "theo": 34.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-15T09:35:44", "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "ALB280121P00070000", "bid": 6.65, "bid_size": 267.0, "ask": 7.55, "ask_size": 44.0, "iv": 0.51, "open_interest": 76.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0052, "vega": 0.2766, "theta": -0.0159, "rho": -0.263, "theo": 7.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "ALB280121C00075000", "bid": 30.6, "bid_size": 175.0, "ask": 32.65, "ask_size": 107.0, "iv": 0.5187, "open_interest": 19.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0056, "vega": 0.3023, "theta": -0.014, "rho": 0.5021, "theo": 31.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.29, "last_trade_time": "2026-11-02T12:20:30", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "ALB280121P00075000", "bid": 9.0, "bid_size": 41.0, "ask": 9.4, "ask_size": 59.0, "iv": 0.5172, "open_interest": 223.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0058, "vega": 0.305, "theta": -0.0174, "rho": -0.309, "theo": 9.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:17:55", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ALB280121C00080000", "bid": 27.8, "bid_size": 322.0, "ask": 30.35, "ask_size": 417.0, "iv": 0.521, "open_interest": 47.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0061, "vega": 0.3274, "theta": -0.0158, "rho": 0.4955, "theo": 28.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-11-05T15:47:25", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "ALB280121P00080000", "bid": 11.1, "bid_size": 3.0, "ask": 11.5, "ask_size": 92.0, "iv": 0.5163, "open_interest": 730.0, "volume": 2.0, "delta": -0.2617, "gamma": 0.0064, "vega": 0.3309, "theta": -0.0188, "rho": -0.3538, "theo": 11.2684, "change": 1.25, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T13:42:25", "percent_change": 12.3153, "prev_day_close": 10.1500000953674}, {"option": "ALB280121C00085000", "bid": 25.35, "bid_size": 193.0, "ask": 26.95, "ask_size": 112.0, "iv": 0.5064, "open_interest": 18.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0066, "vega": 0.3492, "theta": -0.0173, "rho": 0.4853, "theo": 26.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-22T15:39:56", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "ALB280121P00085000", "bid": 13.3, "bid_size": 36.0, "ask": 13.85, "ask_size": 70.0, "iv": 0.5143, "open_interest": 1021.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0069, "vega": 0.3524, "theta": -0.0199, "rho": -0.404, "theo": 13.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-06T11:18:45", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ALB280121C00090000", "bid": 23.75, "bid_size": 47.0, "ask": 24.5, "ask_size": 65.0, "iv": 0.5125, "open_interest": 44.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0069, "vega": 0.3674, "theta": -0.0186, "rho": 0.4725, "theo": 24.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.88, "last_trade_time": "2026-11-05T10:34:51", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "ALB280121P00090000", "bid": 15.55, "bid_size": 231.0, "ask": 16.05, "ask_size": 30.0, "iv": 0.5055, "open_interest": 742.0, "volume": 26.0, "delta": -0.3372, "gamma": 0.0073, "vega": 0.3698, "theta": -0.0208, "rho": -0.4479, "theo": 15.9882, "change": 1.475, "open": 16.2, "high": 16.2, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-10T14:07:17", "percent_change": 10.0511, "prev_day_close": 14.6749997138977}, {"option": "ALB280121C00095000", "bid": 21.05, "bid_size": 405.0, "ask": 22.65, "ask_size": 241.0, "iv": 0.5067, "open_interest": 44.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0072, "vega": 0.3819, "theta": -0.0196, "rho": 0.4577, "theo": 21.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T12:09:59", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "ALB280121P00095000", "bid": 18.35, "bid_size": 62.0, "ask": 18.9, "ask_size": 54.0, "iv": 0.5079, "open_interest": 246.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0077, "vega": 0.3832, "theta": -0.0214, "rho": -0.4883, "theo": 18.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T15:16:07", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "ALB280121C00100000", "bid": 19.7, "bid_size": 45.0, "ask": 20.65, "ask_size": 243.0, "iv": 0.5122, "open_interest": 196.0, "volume": 5.0, "delta": 0.6052, "gamma": 0.0074, "vega": 0.3929, "theta": -0.0204, "rho": 0.4409, "theo": 19.9824, "change": -2.675, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-10T10:45:44", "percent_change": -11.9553, "prev_day_close": 22.375}, {"option": "ALB280121P00100000", "bid": 21.2, "bid_size": 46.0, "ask": 21.8, "ask_size": 55.0, "iv": 0.5065, "open_interest": 183.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.008, "vega": 0.3932, "theta": -0.0219, "rho": -0.5351, "theo": 21.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-10-30T15:24:29", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "ALB280121C00105000", "bid": 17.95, "bid_size": 46.0, "ask": 19.0, "ask_size": 287.0, "iv": 0.5127, "open_interest": 85.0, "volume": 1.0, "delta": 0.5708, "gamma": 0.0076, "vega": 0.4005, "theta": -0.021, "rho": 0.4233, "theo": 18.2125, "change": -2.9, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-10T13:42:23", "percent_change": -13.8425, "prev_day_close": 20.9500007629395}, {"option": "ALB280121P00105000", "bid": 23.3, "bid_size": 319.0, "ask": 25.35, "ask_size": 187.0, "iv": 0.4995, "open_interest": 350.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0082, "vega": 0.3982, "theta": -0.0222, "rho": -0.5634, "theo": 24.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-10-30T14:41:49", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ALB280121C00110000", "bid": 16.3, "bid_size": 49.0, "ask": 16.9, "ask_size": 27.0, "iv": 0.5052, "open_interest": 138.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0077, "vega": 0.4049, "theta": -0.0215, "rho": 0.4046, "theo": 16.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T11:10:25", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "ALB280121P00110000", "bid": 26.55, "bid_size": 310.0, "ask": 28.15, "ask_size": 48.0, "iv": 0.4934, "open_interest": 338.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0084, "vega": 0.4012, "theta": -0.0222, "rho": -0.6071, "theo": 27.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.68, "last_trade_time": "2026-11-09T14:59:46", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "ALB280121C00115000", "bid": 14.9, "bid_size": 36.0, "ask": 15.45, "ask_size": 29.0, "iv": 0.5056, "open_interest": 103.0, "volume": 1.0, "delta": 0.5052, "gamma": 0.0078, "vega": 0.4066, "theta": -0.0217, "rho": 0.3858, "theo": 15.1337, "change": -2.5, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-10T15:10:38", "percent_change": -14.1643, "prev_day_close": 17.6500005722046}, {"option": "ALB280121P00115000", "bid": 30.5, "bid_size": 171.0, "ask": 31.65, "ask_size": 57.0, "iv": 0.5009, "open_interest": 169.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0086, "vega": 0.3976, "theta": -0.0222, "rho": -0.623, "theo": 31.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-10-26T11:45:20", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ALB280121C00120000", "bid": 13.3, "bid_size": 200.0, "ask": 14.65, "ask_size": 355.0, "iv": 0.5083, "open_interest": 141.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0077, "vega": 0.4057, "theta": -0.0218, "rho": 0.3669, "theo": 13.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-03T12:54:33", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ALB280121P00120000", "bid": 34.3, "bid_size": 76.0, "ask": 35.15, "ask_size": 51.0, "iv": 0.5028, "open_interest": 207.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0087, "vega": 0.3948, "theta": -0.022, "rho": -0.6579, "theo": 34.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-09T14:50:34", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "ALB280121C00125000", "bid": 12.05, "bid_size": 252.0, "ask": 13.75, "ask_size": 440.0, "iv": 0.5114, "open_interest": 1106.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0077, "vega": 0.4025, "theta": -0.0217, "rho": 0.3478, "theo": 12.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-11-06T10:32:18", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ALB280121P00125000", "bid": 37.5, "bid_size": 209.0, "ask": 39.25, "ask_size": 153.0, "iv": 0.5014, "open_interest": 955.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0088, "vega": 0.3865, "theta": -0.0217, "rho": -0.6602, "theo": 38.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-11-09T15:41:17", "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "ALB280121C00130000", "bid": 11.2, "bid_size": 8.0, "ask": 12.65, "ask_size": 599.0, "iv": 0.5143, "open_interest": 682.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0076, "vega": 0.3976, "theta": -0.0215, "rho": 0.3296, "theo": 11.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "ALB280121P00130000", "bid": 41.75, "bid_size": 16.0, "ask": 43.05, "ask_size": 64.0, "iv": 0.5063, "open_interest": 228.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0088, "vega": 0.3754, "theta": -0.0212, "rho": -0.6805, "theo": 42.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-11-04T12:25:37", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ALB280121C00135000", "bid": 10.3, "bid_size": 25.0, "ask": 11.65, "ask_size": 604.0, "iv": 0.5155, "open_interest": 282.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0075, "vega": 0.3908, "theta": -0.0212, "rho": 0.3112, "theo": 10.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ALB280121P00135000", "bid": 44.5, "bid_size": 138.0, "ask": 46.65, "ask_size": 26.0, "iv": 0.4849, "open_interest": 28.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0088, "vega": 0.3625, "theta": -0.0208, "rho": -0.6792, "theo": 46.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.23, "last_trade_time": "2026-11-06T11:12:09", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "ALB280121C00140000", "bid": 9.35, "bid_size": 60.0, "ask": 10.4, "ask_size": 401.0, "iv": 0.5106, "open_interest": 125.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0073, "vega": 0.3828, "theta": -0.0208, "rho": 0.2937, "theo": 9.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T10:57:25", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ALB280121P00140000", "bid": 48.8, "bid_size": 227.0, "ask": 51.2, "ask_size": 128.0, "iv": 0.4947, "open_interest": 131.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0088, "vega": 0.3453, "theta": -0.0201, "rho": -0.6809, "theo": 50.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-10-16T15:07:07", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "ALB280121C00145000", "bid": 8.6, "bid_size": 44.0, "ask": 8.95, "ask_size": 19.0, "iv": 0.5033, "open_interest": 418.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0072, "vega": 0.3737, "theta": -0.0204, "rho": 0.2769, "theo": 8.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T13:14:18", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "ALB280121P00145000", "bid": 53.65, "bid_size": 90.0, "ask": 55.55, "ask_size": 157.0, "iv": 0.5077, "open_interest": 18.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0087, "vega": 0.3313, "theta": -0.0194, "rho": -0.6667, "theo": 54.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-09-03T11:11:29", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ALB280121C00150000", "bid": 7.85, "bid_size": 23.0, "ask": 9.1, "ask_size": 624.0, "iv": 0.5156, "open_interest": 229.0, "volume": 4.0, "delta": 0.3183, "gamma": 0.007, "vega": 0.3635, "theta": -0.0198, "rho": 0.2603, "theo": 7.9605, "change": -1.575, "open": 8.3, "high": 8.3, "low": 8.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T15:10:38", "percent_change": -16.2791, "prev_day_close": 9.67500019073486}, {"option": "ALB280121P00150000", "bid": 57.0, "bid_size": 180.0, "ask": 59.7, "ask_size": 123.0, "iv": 0.4914, "open_interest": 16.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0086, "vega": 0.3111, "theta": -0.0186, "rho": -0.6554, "theo": 58.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "ALB280121C00155000", "bid": 7.15, "bid_size": 53.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5027, "open_interest": 82.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0068, "vega": 0.3528, "theta": -0.0193, "rho": 0.2449, "theo": 7.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-28T10:57:15", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ALB280121P00155000", "bid": 62.25, "bid_size": 165.0, "ask": 64.0, "ask_size": 217.0, "iv": 0.5058, "open_interest": 165.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0084, "vega": 0.291, "theta": -0.0176, "rho": -0.6299, "theo": 62.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.99, "last_trade_time": "2026-09-25T10:43:14", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "ALB280121C00160000", "bid": 6.55, "bid_size": 42.0, "ask": 6.85, "ask_size": 23.0, "iv": 0.5026, "open_interest": 146.0, "volume": 1.0, "delta": 0.2774, "gamma": 0.0065, "vega": 0.3417, "theta": -0.0187, "rho": 0.2302, "theo": 6.6504, "change": -1.6, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T10:46:49", "percent_change": -19.2771, "prev_day_close": 8.30000019073486}, {"option": "ALB280121P00160000", "bid": 66.8, "bid_size": 94.0, "ask": 68.6, "ask_size": 141.0, "iv": 0.5117, "open_interest": 11.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0082, "vega": 0.267, "theta": -0.0164, "rho": -0.5977, "theo": 67.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-10-16T15:06:39", "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "ALB280121C00165000", "bid": 5.0, "bid_size": 861.0, "ask": 6.25, "ask_size": 9.0, "iv": 0.4868, "open_interest": 56.0, "volume": 1.0, "delta": 0.259, "gamma": 0.0063, "vega": 0.3299, "theta": -0.018, "rho": 0.2158, "theo": 6.0859, "change": -1.25, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-10T10:45:28", "percent_change": -16.6667, "prev_day_close": 7.5}, {"option": "ALB280121P00165000", "bid": 70.5, "bid_size": 142.0, "ask": 73.05, "ask_size": 110.0, "iv": 0.495, "open_interest": 12.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.008, "vega": 0.2463, "theta": -0.015, "rho": -0.5858, "theo": 71.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.13, "last_trade_time": "2026-10-16T12:40:34", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ALB280121C00170000", "bid": 5.3, "bid_size": 255.0, "ask": 5.75, "ask_size": 17.0, "iv": 0.4995, "open_interest": 61.0, "volume": 2.0, "delta": 0.2418, "gamma": 0.0061, "vega": 0.3182, "theta": -0.0174, "rho": 0.2027, "theo": 5.5751, "change": -1.225, "open": 5.6, "high": 5.6, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T12:27:43", "percent_change": -18.0812, "prev_day_close": 6.77499985694885}, {"option": "ALB280121P00170000", "bid": 75.0, "bid_size": 379.0, "ask": 77.55, "ask_size": 217.0, "iv": 0.4911, "open_interest": 164.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0079, "vega": 0.2276, "theta": -0.0136, "rho": -0.5283, "theo": 76.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-09T15:35:26", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "ALB280121C00175000", "bid": 4.85, "bid_size": 141.0, "ask": 5.25, "ask_size": 14.0, "iv": 0.4991, "open_interest": 60.0, "volume": 2.0, "delta": 0.2257, "gamma": 0.0058, "vega": 0.3066, "theta": -0.0168, "rho": 0.1903, "theo": 5.1125, "change": -1.45, "open": 5.05, "high": 5.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T12:56:36", "percent_change": -22.4806, "prev_day_close": 6.45000004768372}, {"option": "ALB280121P00175000", "bid": 80.1, "bid_size": 200.0, "ask": 82.4, "ask_size": 207.0, "iv": 0.5078, "open_interest": 20.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0078, "vega": 0.1989, "theta": -0.0125, "rho": -0.4834, "theo": 81.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.96, "last_trade_time": "2026-11-06T11:12:09", "percent_change": 0.0, "prev_day_close": 77.7249984741211}, {"option": "ALB280121C00180000", "bid": 4.45, "bid_size": 124.0, "ask": 5.45, "ask_size": 516.0, "iv": 0.5101, "open_interest": 73.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0056, "vega": 0.2947, "theta": -0.0162, "rho": 0.1784, "theo": 4.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:31:20", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "ALB280121P00180000", "bid": 84.5, "bid_size": 139.0, "ask": 87.0, "ask_size": 90.0, "iv": 0.4974, "open_interest": 16.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0076, "vega": 0.1749, "theta": -0.011, "rho": -0.466, "theo": 85.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.01, "last_trade_time": "2026-10-14T09:30:05", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "ALB280121C00185000", "bid": 3.9, "bid_size": 286.0, "ask": 5.2, "ask_size": 666.0, "iv": 0.5101, "open_interest": 75.0, "volume": 1.0, "delta": 0.197, "gamma": 0.0054, "vega": 0.283, "theta": -0.0155, "rho": 0.1673, "theo": 4.3169, "change": -1.1, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T12:05:53", "percent_change": -20.7547, "prev_day_close": 5.29999995231628}, {"option": "ALB280121P00185000", "bid": 89.0, "bid_size": 198.0, "ask": 92.05, "ask_size": 203.0, "iv": 0.4989, "open_interest": 69.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.008, "vega": 0.1512, "theta": -0.0112, "rho": -0.3814, "theo": 90.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.62, "last_trade_time": "2026-11-06T10:32:18", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "ALB280121C00190000", "bid": 3.65, "bid_size": 212.0, "ask": 4.55, "ask_size": 388.0, "iv": 0.5069, "open_interest": 152.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0052, "vega": 0.2718, "theta": -0.0149, "rho": 0.1572, "theo": 3.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:38:53", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ALB280121P00190000", "bid": 94.0, "bid_size": 75.0, "ask": 96.7, "ask_size": 70.0, "iv": 0.5, "open_interest": 7.0, "volume": 6.0, "delta": -0.9298, "gamma": 0.0081, "vega": 0.1175, "theta": -0.0114, "rho": -0.3387, "theo": 95.3762, "change": 2.85, "open": 94.75, "high": 94.75, "low": 94.75, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-11-10T10:38:54", "percent_change": 3.1012, "prev_day_close": 91.9000015258789}, {"option": "ALB280121C00195000", "bid": 3.15, "bid_size": 403.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.4973, "open_interest": 78.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.005, "vega": 0.2609, "theta": -0.0143, "rho": 0.1477, "theo": 3.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-03T15:42:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ALB280121P00195000", "bid": 98.5, "bid_size": 77.0, "ask": 101.65, "ask_size": 71.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0081, "vega": 0.099, "theta": -0.0107, "rho": -0.293, "theo": 100.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.26, "last_trade_time": "2026-11-06T10:33:46", "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "ALB280121C00200000", "bid": 3.0, "bid_size": 285.0, "ask": 4.2, "ask_size": 661.0, "iv": 0.5121, "open_interest": 179.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0047, "vega": 0.25, "theta": -0.0138, "rho": 0.1387, "theo": 3.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T14:17:19", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ALB280121P00200000", "bid": 103.65, "bid_size": 175.0, "ask": 106.6, "ask_size": 144.0, "iv": 0.5043, "open_interest": 58.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0074, "vega": 0.067, "theta": -0.0116, "rho": -0.161, "theo": 105.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.86, "last_trade_time": "2026-10-28T10:51:59", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ALB280121C00210000", "bid": 2.58, "bid_size": 243.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.5024, "open_interest": 40.0, "volume": 6.0, "delta": 0.1422, "gamma": 0.0043, "vega": 0.2298, "theta": -0.0127, "rho": 0.1228, "theo": 2.9122, "change": -0.63, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-10T10:38:54", "percent_change": -17.2603, "prev_day_close": 3.65000009536743}, {"option": "ALB280121P00210000", "bid": 113.5, "bid_size": 85.0, "ask": 117.5, "ask_size": 71.0, "iv": 0.5715, "open_interest": 1.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0032, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 115.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-09-02T12:40:02", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "ALB280121C00220000", "bid": 1.95, "bid_size": 507.0, "ask": 3.8, "ask_size": 724.0, "iv": 0.5244, "open_interest": 145.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.004, "vega": 0.2116, "theta": -0.0117, "rho": 0.1092, "theo": 2.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T10:52:36", "percent_change": 0.0, "prev_day_close": 3.07000005245209}, {"option": "ALB280121P00220000", "bid": 123.5, "bid_size": 63.0, "ask": 127.3, "ask_size": 77.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 125.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2026-06-25T12:08:16", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "ALB280121C00230000", "bid": 1.62, "bid_size": 370.0, "ask": 3.35, "ask_size": 668.0, "iv": 0.5252, "open_interest": 34.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0036, "vega": 0.1948, "theta": -0.0109, "rho": 0.0974, "theo": 2.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-10-16T10:31:52", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ALB280121P00230000", "bid": 133.3, "bid_size": 75.0, "ask": 137.5, "ask_size": 77.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 135.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.81, "last_trade_time": "2026-05-29T15:33:42", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "ALB280121C00240000", "bid": 1.35, "bid_size": 415.0, "ask": 3.0, "ask_size": 642.0, "iv": 0.527, "open_interest": 69.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0033, "vega": 0.1802, "theta": -0.0101, "rho": 0.0876, "theo": 1.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T14:52:25", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ALB280121P00240000", "bid": 143.1, "bid_size": 75.0, "ask": 147.5, "ask_size": 77.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 145.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "ALB280121C00250000", "bid": 1.11, "bid_size": 435.0, "ask": 2.65, "ask_size": 674.0, "iv": 0.5271, "open_interest": 148.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0031, "vega": 0.1669, "theta": -0.0094, "rho": 0.0791, "theo": 1.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:55:13", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ALB280121P00250000", "bid": 153.0, "bid_size": 75.0, "ask": 157.5, "ask_size": 77.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 155.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-05-07T10:38:07", "percent_change": 0.0, "prev_day_close": 150.574996948242}, {"option": "ALB280121C00260000", "bid": 0.92, "bid_size": 408.0, "ask": 2.38, "ask_size": 672.0, "iv": 0.5286, "open_interest": 41.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0028, "vega": 0.1552, "theta": -0.0088, "rho": 0.0718, "theo": 1.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-16T10:38:58", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "ALB280121P00260000", "bid": 163.0, "bid_size": 75.0, "ask": 167.5, "ask_size": 77.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 165.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "ALB280121C00270000", "bid": 0.76, "bid_size": 378.0, "ask": 2.15, "ask_size": 647.0, "iv": 0.5302, "open_interest": 33.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0026, "vega": 0.1451, "theta": -0.0083, "rho": 0.0658, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 1.51500001549721}, {"option": "ALB280121P00270000", "bid": 173.0, "bid_size": 75.0, "ask": 177.5, "ask_size": 77.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 175.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.08, "last_trade_time": "2026-03-23T12:06:47", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "ALB280121C00280000", "bid": 0.68, "bid_size": 327.0, "ask": 1.97, "ask_size": 871.0, "iv": 0.5346, "open_interest": 38.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0024, "vega": 0.1362, "theta": -0.0078, "rho": 0.0605, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T10:39:53", "percent_change": 0.0, "prev_day_close": 1.33500000834465}, {"option": "ALB280121P00280000", "bid": 183.0, "bid_size": 75.0, "ask": 187.5, "ask_size": 77.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 185.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-10-22T11:09:40", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "ALB280121C00290000", "bid": 0.53, "bid_size": 199.0, "ask": 1.79, "ask_size": 865.0, "iv": 0.5349, "open_interest": 7.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0023, "vega": 0.1281, "theta": -0.0074, "rho": 0.0559, "theo": 1.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-11T11:08:22", "percent_change": 0.0, "prev_day_close": 1.19000002741814}, {"option": "ALB280121P00290000", "bid": 193.0, "bid_size": 4.0, "ask": 197.5, "ask_size": 77.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 195.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.6, "last_trade_time": "2026-07-24T13:13:44", "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "ALB280121C00300000", "bid": 0.43, "bid_size": 426.0, "ask": 1.62, "ask_size": 1190.0, "iv": 0.5357, "open_interest": 418.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0021, "vega": 0.1211, "theta": -0.0071, "rho": 0.052, "theo": 1.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-27T15:57:28", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "ALB280121P00300000", "bid": 202.8, "bid_size": 75.0, "ask": 207.5, "ask_size": 77.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 205.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.75, "last_trade_time": "2026-08-25T11:27:31", "percent_change": 0.0, "prev_day_close": 200.425003051758}, {"option": "ALB280121C00310000", "bid": 0.35, "bid_size": 360.0, "ask": 1.48, "ask_size": 882.0, "iv": 0.5373, "open_interest": 33.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.002, "vega": 0.115, "theta": -0.0068, "rho": 0.0487, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:41:27", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "ALB280121P00310000", "bid": 212.5, "bid_size": 76.0, "ask": 217.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 215.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.17, "last_trade_time": "2026-05-06T14:40:20", "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "ALB280121C00320000", "bid": 0.29, "bid_size": 435.0, "ask": 1.2, "ask_size": 713.0, "iv": 0.5309, "open_interest": 575.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0019, "vega": 0.1096, "theta": -0.0066, "rho": 0.0458, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:49:48", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "ALB280121P00320000", "bid": 222.5, "bid_size": 77.0, "ask": 227.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 225.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.33, "last_trade_time": "2026-05-06T14:40:20", "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "ALB280218C00050000", "bid": 47.45, "bid_size": 142.0, "ask": 50.4, "ask_size": 102.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0025, "vega": 0.1495, "theta": -0.002, "rho": 0.4913, "theo": 48.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "ALB280218P00050000", "bid": 1.92, "bid_size": 189.0, "ask": 3.0, "ask_size": 138.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0026, "vega": 0.1513, "theta": -0.0083, "rho": -0.112, "theo": 2.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33999997377396}, {"option": "ALB280218C00055000", "bid": 43.75, "bid_size": 192.0, "ask": 46.4, "ask_size": 48.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0031, "vega": 0.1841, "theta": -0.0044, "rho": 0.5096, "theo": 45.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ALB280218P00055000", "bid": 2.83, "bid_size": 189.0, "ask": 4.05, "ask_size": 147.0, "iv": 0.5282, "open_interest": 4.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0032, "vega": 0.1867, "theta": -0.0102, "rho": -0.1485, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "ALB280218C00060000", "bid": 40.4, "bid_size": 267.0, "ask": 43.15, "ask_size": 164.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0037, "vega": 0.2187, "theta": -0.0068, "rho": 0.5214, "theo": 41.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "ALB280218P00060000", "bid": 3.85, "bid_size": 241.0, "ask": 5.25, "ask_size": 179.0, "iv": 0.5205, "open_interest": 13.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0038, "vega": 0.2217, "theta": -0.012, "rho": -0.1897, "theo": 4.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-13T11:53:10", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ALB280218C00065000", "bid": 37.2, "bid_size": 195.0, "ask": 40.0, "ask_size": 187.0, "iv": 0.5342, "open_interest": 1.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0043, "vega": 0.2519, "theta": -0.0091, "rho": 0.5279, "theo": 38.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T10:03:38", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "ALB280218P00065000", "bid": 5.45, "bid_size": 357.0, "ask": 6.6, "ask_size": 217.0, "iv": 0.5201, "open_interest": 7.0, "volume": 223.0, "delta": -0.1592, "gamma": 0.0045, "vega": 0.2554, "theta": -0.0138, "rho": -0.2346, "theo": 6.1377, "change": 0.59, "open": 6.15, "high": 6.2, "low": 6.14, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-11-10T11:14:07", "percent_change": 10.6306, "prev_day_close": 5.54999995231628}, {"option": "ALB280218C00070000", "bid": 34.05, "bid_size": 205.0, "ask": 37.0, "ask_size": 191.0, "iv": 0.5305, "open_interest": 8.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0049, "vega": 0.2829, "theta": -0.0112, "rho": 0.5297, "theo": 35.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-04T15:33:19", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "ALB280218P00070000", "bid": 6.45, "bid_size": 420.0, "ask": 8.35, "ask_size": 244.0, "iv": 0.5081, "open_interest": 67.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0051, "vega": 0.2864, "theta": -0.0154, "rho": -0.2818, "theo": 7.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-30T13:18:23", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "ALB280218C00075000", "bid": 31.05, "bid_size": 351.0, "ask": 33.45, "ask_size": 84.0, "iv": 0.5142, "open_interest": 34.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0054, "vega": 0.3114, "theta": -0.0131, "rho": 0.5269, "theo": 32.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-11-04T15:33:20", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ALB280218P00075000", "bid": 8.7, "bid_size": 335.0, "ask": 10.7, "ask_size": 386.0, "iv": 0.5206, "open_interest": 164.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0056, "vega": 0.3153, "theta": -0.0168, "rho": -0.3298, "theo": 9.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-11-06T09:53:35", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ALB280218C00080000", "bid": 28.55, "bid_size": 148.0, "ask": 30.95, "ask_size": 71.0, "iv": 0.5172, "open_interest": 3.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0059, "vega": 0.3366, "theta": -0.0148, "rho": 0.5209, "theo": 29.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.62, "last_trade_time": "2026-10-23T15:34:19", "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "ALB280218P00080000", "bid": 10.65, "bid_size": 240.0, "ask": 12.55, "ask_size": 259.0, "iv": 0.5129, "open_interest": 94.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0062, "vega": 0.3408, "theta": -0.0181, "rho": -0.3767, "theo": 11.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T09:54:35", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "ALB280218C00085000", "bid": 26.25, "bid_size": 297.0, "ask": 29.0, "ask_size": 244.0, "iv": 0.5248, "open_interest": 23.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0063, "vega": 0.3587, "theta": -0.0163, "rho": 0.5113, "theo": 27.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ALB280218P00085000", "bid": 13.1, "bid_size": 273.0, "ask": 14.35, "ask_size": 11.0, "iv": 0.5065, "open_interest": 62.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0066, "vega": 0.3624, "theta": -0.0191, "rho": -0.4265, "theo": 13.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-21T11:20:32", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ALB280218C00090000", "bid": 23.75, "bid_size": 182.0, "ask": 26.95, "ask_size": 200.0, "iv": 0.5227, "open_interest": 8.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0066, "vega": 0.3772, "theta": -0.0175, "rho": 0.499, "theo": 24.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-02T15:22:27", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "ALB280218P00090000", "bid": 15.7, "bid_size": 230.0, "ask": 17.8, "ask_size": 342.0, "iv": 0.519, "open_interest": 204.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0071, "vega": 0.3802, "theta": -0.0199, "rho": -0.4714, "theo": 16.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-10-26T12:25:43", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "ALB280218C00095000", "bid": 21.9, "bid_size": 151.0, "ask": 24.05, "ask_size": 99.0, "iv": 0.5137, "open_interest": 7.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0069, "vega": 0.3921, "theta": -0.0186, "rho": 0.4845, "theo": 22.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-09-22T11:05:52", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ALB280218P00095000", "bid": 18.4, "bid_size": 99.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.5049, "open_interest": 16.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0074, "vega": 0.3942, "theta": -0.0205, "rho": -0.5187, "theo": 19.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-02T10:25:28", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALB280218C00100000", "bid": 20.1, "bid_size": 228.0, "ask": 21.7, "ask_size": 44.0, "iv": 0.5087, "open_interest": 126.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0072, "vega": 0.4037, "theta": -0.0194, "rho": 0.4682, "theo": 20.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T11:41:04", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "ALB280218P00100000", "bid": 21.25, "bid_size": 190.0, "ask": 22.45, "ask_size": 14.0, "iv": 0.5042, "open_interest": 125.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0077, "vega": 0.4039, "theta": -0.021, "rho": -0.5567, "theo": 22.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-10-26T14:29:32", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "ALB280218C00105000", "bid": 18.6, "bid_size": 28.0, "ask": 20.05, "ask_size": 83.0, "iv": 0.5123, "open_interest": 6.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0073, "vega": 0.412, "theta": -0.0201, "rho": 0.4508, "theo": 19.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-10-12T09:45:49", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "ALB280218P00105000", "bid": 23.8, "bid_size": 403.0, "ask": 25.45, "ask_size": 16.0, "iv": 0.4964, "open_interest": 504.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.008, "vega": 0.4104, "theta": -0.0213, "rho": -0.5962, "theo": 25.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-07T11:02:51", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "ALB280218C00110000", "bid": 17.0, "bid_size": 20.0, "ask": 19.85, "ask_size": 596.0, "iv": 0.5285, "open_interest": 34.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0074, "vega": 0.4172, "theta": -0.0205, "rho": 0.4326, "theo": 17.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-14T14:30:11", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ALB280218P00110000", "bid": 27.0, "bid_size": 122.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.4955, "open_interest": 13.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0082, "vega": 0.4127, "theta": -0.0213, "rho": -0.6296, "theo": 28.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-10-20T14:52:09", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "ALB280218C00115000", "bid": 15.6, "bid_size": 121.0, "ask": 18.35, "ask_size": 508.0, "iv": 0.5283, "open_interest": 40.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0075, "vega": 0.4197, "theta": -0.0208, "rho": 0.4137, "theo": 16.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T09:58:27", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ALB280218P00115000", "bid": 31.0, "bid_size": 149.0, "ask": 32.15, "ask_size": 43.0, "iv": 0.5032, "open_interest": 45.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0083, "vega": 0.4125, "theta": -0.0213, "rho": -0.6613, "theo": 31.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.63, "last_trade_time": "2026-10-12T12:30:56", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "ALB280218C00120000", "bid": 14.05, "bid_size": 236.0, "ask": 15.5, "ask_size": 288.0, "iv": 0.5074, "open_interest": 38.0, "volume": 2.0, "delta": 0.4871, "gamma": 0.0075, "vega": 0.4198, "theta": -0.021, "rho": 0.3952, "theo": 14.7032, "change": -2.0, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-10T14:14:39", "percent_change": -11.8694, "prev_day_close": 16.8499994277954}, {"option": "ALB280218P00120000", "bid": 34.55, "bid_size": 93.0, "ask": 35.7, "ask_size": 38.0, "iv": 0.503, "open_interest": 17.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0084, "vega": 0.4074, "theta": -0.0211, "rho": -0.6836, "theo": 35.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.63, "last_trade_time": "2026-10-27T09:45:20", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "ALB280218C00125000", "bid": 13.1, "bid_size": 88.0, "ask": 14.25, "ask_size": 161.0, "iv": 0.51, "open_interest": 11.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0075, "vega": 0.4175, "theta": -0.021, "rho": 0.376, "theo": 13.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T11:06:03", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "ALB280218P00125000", "bid": 37.6, "bid_size": 249.0, "ask": 39.35, "ask_size": 45.0, "iv": 0.4946, "open_interest": 56.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0085, "vega": 0.4013, "theta": -0.0208, "rho": -0.7032, "theo": 38.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.41, "last_trade_time": "2026-10-07T13:03:17", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALB280218C00130000", "bid": 11.8, "bid_size": 17.0, "ask": 13.1, "ask_size": 68.0, "iv": 0.5072, "open_interest": 35.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0074, "vega": 0.4136, "theta": -0.0209, "rho": 0.3577, "theo": 12.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T11:14:15", "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "ALB280218P00130000", "bid": 41.0, "bid_size": 121.0, "ask": 43.9, "ask_size": 93.0, "iv": 0.4986, "open_interest": 6.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0086, "vega": 0.3914, "theta": -0.0205, "rho": -0.7085, "theo": 42.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.02, "last_trade_time": "2026-11-04T09:53:17", "percent_change": 0.0, "prev_day_close": 40.8250007629394}, {"option": "ALB280218C00135000", "bid": 10.5, "bid_size": 264.0, "ask": 12.1, "ask_size": 92.0, "iv": 0.5038, "open_interest": 73.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0073, "vega": 0.4079, "theta": -0.0207, "rho": 0.3394, "theo": 11.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T14:30:26", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "ALB280218P00135000", "bid": 45.0, "bid_size": 119.0, "ask": 47.75, "ask_size": 87.0, "iv": 0.4984, "open_interest": 16.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0086, "vega": 0.3795, "theta": -0.02, "rho": -0.7185, "theo": 46.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.54, "last_trade_time": "2026-10-09T09:40:45", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ALB280218C00140000", "bid": 9.15, "bid_size": 495.0, "ask": 10.75, "ask_size": 14.0, "iv": 0.4931, "open_interest": 21.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0072, "vega": 0.4007, "theta": -0.0204, "rho": 0.3214, "theo": 10.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-19T11:35:47", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "ALB280218P00140000", "bid": 49.0, "bid_size": 118.0, "ask": 51.9, "ask_size": 102.0, "iv": 0.4994, "open_interest": 9.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0086, "vega": 0.3651, "theta": -0.0194, "rho": -0.7119, "theo": 50.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-26T11:31:37", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "ALB280218C00145000", "bid": 9.1, "bid_size": 14.0, "ask": 10.45, "ask_size": 118.0, "iv": 0.51, "open_interest": 10.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.007, "vega": 0.3927, "theta": -0.02, "rho": 0.3045, "theo": 9.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-15T12:20:28", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ALB280218P00145000", "bid": 53.0, "bid_size": 121.0, "ask": 56.0, "ask_size": 91.0, "iv": 0.4967, "open_interest": 16.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0086, "vega": 0.3469, "theta": -0.0188, "rho": -0.7128, "theo": 54.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.44, "last_trade_time": "2026-11-04T09:53:17", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "ALB280218C00150000", "bid": 8.4, "bid_size": 10.0, "ask": 9.5, "ask_size": 121.0, "iv": 0.5088, "open_interest": 36.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0068, "vega": 0.3835, "theta": -0.0196, "rho": 0.2878, "theo": 8.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T12:50:36", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "ALB280218P00150000", "bid": 57.5, "bid_size": 129.0, "ask": 60.3, "ask_size": 102.0, "iv": 0.5018, "open_interest": 17.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0085, "vega": 0.3291, "theta": -0.018, "rho": -0.6958, "theo": 58.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.8, "last_trade_time": "2026-10-06T09:35:48", "percent_change": 0.0, "prev_day_close": 56.5249996185303}, {"option": "ALB280218C00155000", "bid": 7.65, "bid_size": 27.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.503, "open_interest": 5.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0067, "vega": 0.3734, "theta": -0.0191, "rho": 0.2717, "theo": 8.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-22T11:28:07", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "ALB280218P00155000", "bid": 61.5, "bid_size": 116.0, "ask": 64.5, "ask_size": 83.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0084, "vega": 0.307, "theta": -0.0171, "rho": -0.6638, "theo": 63.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.14, "last_trade_time": "2026-06-18T14:17:25", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "ALB280218C00160000", "bid": 7.0, "bid_size": 18.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.5077, "open_interest": 6.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0065, "vega": 0.3631, "theta": -0.0186, "rho": 0.2568, "theo": 7.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-02T10:28:34", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ALB280218P00160000", "bid": 66.0, "bid_size": 115.0, "ask": 69.0, "ask_size": 96.0, "iv": 0.4976, "open_interest": 15.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0082, "vega": 0.2884, "theta": -0.0161, "rho": -0.6647, "theo": 67.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.27, "last_trade_time": "2026-10-16T15:51:46", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "ALB280218C00165000", "bid": 5.9, "bid_size": 436.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.5004, "open_interest": 45.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0063, "vega": 0.3523, "theta": -0.0181, "rho": 0.2422, "theo": 6.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T11:30:19", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ALB280218P00165000", "bid": 70.5, "bid_size": 95.0, "ask": 73.7, "ask_size": 92.0, "iv": 0.5024, "open_interest": 10.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.008, "vega": 0.2685, "theta": -0.0149, "rho": -0.6239, "theo": 72.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.43, "last_trade_time": "2026-10-08T15:59:48", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ALB280218C00170000", "bid": 5.9, "bid_size": 18.0, "ask": 7.05, "ask_size": 201.0, "iv": 0.5096, "open_interest": 27.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0061, "vega": 0.341, "theta": -0.0175, "rho": 0.2282, "theo": 6.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ALB280218P00170000", "bid": 75.0, "bid_size": 101.0, "ask": 78.3, "ask_size": 92.0, "iv": 0.503, "open_interest": 3.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0079, "vega": 0.2431, "theta": -0.0135, "rho": -0.5714, "theo": 76.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-06-05T13:48:15", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "ALB280218C00175000", "bid": 5.45, "bid_size": 22.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.505, "open_interest": 4.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0059, "vega": 0.3298, "theta": -0.017, "rho": 0.2154, "theo": 5.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-13T10:49:29", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ALB280218P00175000", "bid": 79.5, "bid_size": 102.0, "ask": 82.95, "ask_size": 98.0, "iv": 0.5015, "open_interest": 1.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0078, "vega": 0.2191, "theta": -0.012, "rho": -0.5581, "theo": 81.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-07-23T12:17:36", "percent_change": 0.0, "prev_day_close": 77.7750015258789}, {"option": "ALB280218C00180000", "bid": 5.15, "bid_size": 2.0, "ask": 5.65, "ask_size": 15.0, "iv": 0.506, "open_interest": 10.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0057, "vega": 0.3187, "theta": -0.0164, "rho": 0.2032, "theo": 5.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-22T10:45:16", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "ALB280218P00180000", "bid": 84.5, "bid_size": 101.0, "ask": 87.4, "ask_size": 90.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0077, "vega": 0.2044, "theta": -0.0109, "rho": -0.5134, "theo": 85.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-06-29T11:17:14", "percent_change": 0.0, "prev_day_close": 82.5250015258789}, {"option": "ALB280218C00185000", "bid": 4.6, "bid_size": 14.0, "ask": 6.4, "ask_size": 414.0, "iv": 0.5227, "open_interest": 6.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0055, "vega": 0.3074, "theta": -0.0159, "rho": 0.1915, "theo": 4.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-06T14:10:57", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ALB280218P00185000", "bid": 89.0, "bid_size": 102.0, "ask": 92.15, "ask_size": 99.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0078, "vega": 0.1735, "theta": -0.0105, "rho": -0.4766, "theo": 90.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.68, "last_trade_time": "2026-09-25T09:34:32", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "ALB280218C00190000", "bid": 4.15, "bid_size": 152.0, "ask": 5.3, "ask_size": 206.0, "iv": 0.5102, "open_interest": 5.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0053, "vega": 0.2962, "theta": -0.0153, "rho": 0.1805, "theo": 4.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-22T10:45:16", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "ALB280218P00190000", "bid": 94.0, "bid_size": 73.0, "ask": 97.1, "ask_size": 72.0, "iv": 0.5143, "open_interest": 2.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0082, "vega": 0.1367, "theta": -0.0103, "rho": -0.374, "theo": 95.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-15T13:26:40", "percent_change": 0.0, "prev_day_close": 91.9249992370606}, {"option": "ALB280218C00195000", "bid": 3.9, "bid_size": 125.0, "ask": 5.65, "ask_size": 353.0, "iv": 0.5242, "open_interest": 15.0, "volume": 1.0, "delta": 0.1896, "gamma": 0.0051, "vega": 0.2855, "theta": -0.0148, "rho": 0.1705, "theo": 4.2435, "change": -0.69, "open": 4.16, "high": 4.16, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-10T15:07:46", "percent_change": -14.2268, "prev_day_close": 4.85000002384186}, {"option": "ALB280218P00195000", "bid": 99.0, "bid_size": 70.0, "ask": 102.25, "ask_size": 70.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0083, "vega": 0.1215, "theta": -0.0103, "rho": -0.3462, "theo": 100.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "ALB280218C00200000", "bid": 3.7, "bid_size": 80.0, "ask": 5.35, "ask_size": 339.0, "iv": 0.5275, "open_interest": 15.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0049, "vega": 0.2751, "theta": -0.0142, "rho": 0.1611, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-03T15:10:04", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ALB280218P00200000", "bid": 103.5, "bid_size": 72.0, "ask": 106.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.008, "vega": 0.0935, "theta": -0.0103, "rho": -0.2246, "theo": 105.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.82, "last_trade_time": "2026-10-12T15:53:55", "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "ALB280218C00210000", "bid": 3.2, "bid_size": 88.0, "ask": 3.65, "ask_size": 77.0, "iv": 0.5087, "open_interest": 16.0, "volume": 6.0, "delta": 0.1584, "gamma": 0.0045, "vega": 0.2548, "theta": -0.0133, "rho": 0.1436, "theo": 3.4177, "change": -0.625, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:30:43", "percent_change": -14.4509, "prev_day_close": 4.32500004768372}, {"option": "ALB280218P00210000", "bid": 113.5, "bid_size": 73.0, "ask": 116.7, "ask_size": 72.0, "iv": 0.5325, "open_interest": 1.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0048, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 115.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.74, "last_trade_time": "2026-06-23T12:59:48", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "ALB280218C00220000", "bid": 2.3, "bid_size": 290.0, "ask": 3.25, "ask_size": 82.0, "iv": 0.5014, "open_interest": 8.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0041, "vega": 0.2363, "theta": -0.0123, "rho": 0.1289, "theo": 2.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-29T12:03:10", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ALB280218P00220000", "bid": 123.5, "bid_size": 62.0, "ask": 127.3, "ask_size": 77.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0015, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 125.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.924999237061}, {"option": "ALB280218C00230000", "bid": 1.95, "bid_size": 295.0, "ask": 2.81, "ask_size": 5.0, "iv": 0.5016, "open_interest": 5.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0038, "vega": 0.2193, "theta": -0.0115, "rho": 0.1159, "theo": 2.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T10:37:58", "percent_change": 0.0, "prev_day_close": 2.98500007390976}, {"option": "ALB280218P00230000", "bid": 132.5, "bid_size": 77.0, "ask": 137.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 135.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "ALB280218C00240000", "bid": 1.62, "bid_size": 196.0, "ask": 3.4, "ask_size": 373.0, "iv": 0.5253, "open_interest": 2.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0035, "vega": 0.2038, "theta": -0.0108, "rho": 0.1047, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T09:39:44", "percent_change": 0.0, "prev_day_close": 2.6149999499321}, {"option": "ALB280218P00240000", "bid": 142.5, "bid_size": 77.0, "ask": 147.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 145.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "ALB280218C00250000", "bid": 1.36, "bid_size": 200.0, "ask": 3.1, "ask_size": 386.0, "iv": 0.5276, "open_interest": 5.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0033, "vega": 0.1901, "theta": -0.0101, "rho": 0.0953, "theo": 2.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T12:30:02", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "ALB280218P00250000", "bid": 152.5, "bid_size": 77.0, "ask": 157.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 155.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "ALB280218C00260000", "bid": 1.14, "bid_size": 208.0, "ask": 2.77, "ask_size": 387.0, "iv": 0.5281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.003, "vega": 0.1777, "theta": -0.0095, "rho": 0.087, "theo": 1.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ALB280218P00260000", "bid": 162.5, "bid_size": 77.0, "ask": 167.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 165.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "ALB280218C00270000", "bid": 0.96, "bid_size": 416.0, "ask": 2.51, "ask_size": 598.0, "iv": 0.5297, "open_interest": 39.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0028, "vega": 0.1665, "theta": -0.009, "rho": 0.0798, "theo": 1.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T10:28:34", "percent_change": 0.0, "prev_day_close": 1.80499994754791}, {"option": "ALB280218P00270000", "bid": 172.5, "bid_size": 78.0, "ask": 177.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 175.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.04, "last_trade_time": "2026-08-11T13:34:10", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "ALB290119C00050000", "bid": 50.2, "bid_size": 375.0, "ask": 53.5, "ask_size": 162.0, "iv": 0.503, "open_interest": 13.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0023, "vega": 0.2288, "theta": -0.001, "rho": 0.7023, "theo": 52.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.77, "last_trade_time": "2026-11-04T09:36:14", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ALB290119P00050000", "bid": 3.95, "bid_size": 206.0, "ask": 5.3, "ask_size": 257.0, "iv": 0.5279, "open_interest": 42.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0024, "vega": 0.2326, "theta": -0.0072, "rho": -0.2648, "theo": 4.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:58:34", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ALB290119C00055000", "bid": 47.1, "bid_size": 375.0, "ask": 50.5, "ask_size": 219.0, "iv": 0.5074, "open_interest": 55.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0027, "vega": 0.2657, "theta": -0.0025, "rho": 0.7333, "theo": 49.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-10-15T12:30:57", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ALB290119P00055000", "bid": 5.25, "bid_size": 196.0, "ask": 6.75, "ask_size": 232.0, "iv": 0.525, "open_interest": 24.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0028, "vega": 0.2698, "theta": -0.0082, "rho": -0.3249, "theo": 5.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:04:27", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "ALB290119C00060000", "bid": 44.3, "bid_size": 309.0, "ask": 47.5, "ask_size": 324.0, "iv": 0.509, "open_interest": 17.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0031, "vega": 0.3014, "theta": -0.004, "rho": 0.7622, "theo": 46.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.12, "last_trade_time": "2026-11-09T10:02:07", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "ALB290119P00060000", "bid": 6.7, "bid_size": 211.0, "ask": 8.25, "ask_size": 179.0, "iv": 0.5194, "open_interest": 42.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0033, "vega": 0.3065, "theta": -0.0092, "rho": -0.3872, "theo": 7.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T15:17:26", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "ALB290119C00065000", "bid": 41.25, "bid_size": 375.0, "ask": 44.5, "ask_size": 131.0, "iv": 0.5007, "open_interest": 3.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0035, "vega": 0.3351, "theta": -0.0054, "rho": 0.7854, "theo": 43.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-10-16T12:56:36", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "ALB290119P00065000", "bid": 8.35, "bid_size": 224.0, "ask": 10.05, "ask_size": 162.0, "iv": 0.5166, "open_interest": 43.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0037, "vega": 0.3411, "theta": -0.0102, "rho": -0.4512, "theo": 9.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:19:31", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "ALB290119C00070000", "bid": 38.95, "bid_size": 302.0, "ask": 42.0, "ask_size": 339.0, "iv": 0.5061, "open_interest": 49.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0039, "vega": 0.3668, "theta": -0.0067, "rho": 0.7923, "theo": 40.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-11-06T11:58:05", "percent_change": 0.0, "prev_day_close": 43.4249992370606}, {"option": "ALB290119P00070000", "bid": 10.3, "bid_size": 248.0, "ask": 11.85, "ask_size": 38.0, "iv": 0.5132, "open_interest": 31.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0041, "vega": 0.3727, "theta": -0.0111, "rho": -0.5211, "theo": 11.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-10-29T15:56:49", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "ALB290119C00075000", "bid": 36.2, "bid_size": 387.0, "ask": 39.5, "ask_size": 356.0, "iv": 0.5007, "open_interest": 8.0, "volume": 1.0, "delta": 0.7989, "gamma": 0.0042, "vega": 0.3958, "theta": -0.0079, "rho": 0.7951, "theo": 38.2122, "change": -3.825, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-10T10:47:10", "percent_change": -9.2559, "prev_day_close": 41.3250007629394}, {"option": "ALB290119P00075000", "bid": 12.25, "bid_size": 373.0, "ask": 14.0, "ask_size": 67.0, "iv": 0.5101, "open_interest": 191.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0045, "vega": 0.4027, "theta": -0.0119, "rho": -0.588, "theo": 13.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-11-06T10:59:49", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "ALB290119C00080000", "bid": 34.35, "bid_size": 267.0, "ask": 37.25, "ask_size": 400.0, "iv": 0.5059, "open_interest": 17.0, "volume": 11.0, "delta": 0.7733, "gamma": 0.0045, "vega": 0.4222, "theta": -0.009, "rho": 0.7931, "theo": 35.8871, "change": -3.96, "open": 35.72, "high": 35.72, "low": 34.64, "tick": "down", "last_trade_price": 34.64, "last_trade_time": "2026-11-10T12:14:06", "percent_change": -10.2591, "prev_day_close": 38.6000003814697}, {"option": "ALB290119P00080000", "bid": 15.35, "bid_size": 17.0, "ask": 16.75, "ask_size": 320.0, "iv": 0.5238, "open_interest": 338.0, "volume": 1.0, "delta": -0.2496, "gamma": 0.0049, "vega": 0.4289, "theta": -0.0126, "rho": -0.6537, "theo": 15.3695, "change": 0.25, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-10T14:06:10", "percent_change": 1.65563, "prev_day_close": 15.0999999046326}, {"option": "ALB290119C00085000", "bid": 32.2, "bid_size": 343.0, "ask": 35.5, "ask_size": 484.0, "iv": 0.5094, "open_interest": 3.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0048, "vega": 0.4458, "theta": -0.01, "rho": 0.7881, "theo": 33.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.91, "last_trade_time": "2026-11-03T15:04:25", "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "ALB290119P00085000", "bid": 16.8, "bid_size": 296.0, "ask": 18.9, "ask_size": 150.0, "iv": 0.5075, "open_interest": 73.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.0052, "vega": 0.4523, "theta": -0.0132, "rho": -0.718, "theo": 17.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-03T14:46:13", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ALB290119C00090000", "bid": 30.2, "bid_size": 253.0, "ask": 33.5, "ask_size": 443.0, "iv": 0.5085, "open_interest": 23.0, "volume": 0.0, "delta": 0.722, "gamma": 0.005, "vega": 0.4666, "theta": -0.0108, "rho": 0.7799, "theo": 31.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T10:06:38", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ALB290119P00090000", "bid": 19.3, "bid_size": 357.0, "ask": 21.85, "ask_size": 194.0, "iv": 0.509, "open_interest": 400.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0055, "vega": 0.4724, "theta": -0.0138, "rho": -0.781, "theo": 20.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-11-03T10:16:22", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "ALB290119C00095000", "bid": 28.4, "bid_size": 258.0, "ask": 31.5, "ask_size": 428.0, "iv": 0.5071, "open_interest": 9.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0052, "vega": 0.4847, "theta": -0.0116, "rho": 0.7689, "theo": 29.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.47, "last_trade_time": "2026-11-04T12:33:54", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "ALB290119P00095000", "bid": 22.05, "bid_size": 210.0, "ask": 24.6, "ask_size": 141.0, "iv": 0.5078, "open_interest": 106.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0058, "vega": 0.489, "theta": -0.0143, "rho": -0.8379, "theo": 23.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T09:50:28", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "ALB290119C00100000", "bid": 26.6, "bid_size": 349.0, "ask": 30.0, "ask_size": 570.0, "iv": 0.5084, "open_interest": 68.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0054, "vega": 0.5001, "theta": -0.0123, "rho": 0.7567, "theo": 28.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-11-05T11:59:57", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "ALB290119P00100000", "bid": 25.0, "bid_size": 278.0, "ask": 27.45, "ask_size": 170.0, "iv": 0.5068, "open_interest": 142.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.0061, "vega": 0.5022, "theta": -0.0147, "rho": -0.8909, "theo": 26.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-03T14:46:13", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "ALB290119C00105000", "bid": 25.4, "bid_size": 216.0, "ask": 27.15, "ask_size": 222.0, "iv": 0.5001, "open_interest": 7.0, "volume": 2.0, "delta": 0.6472, "gamma": 0.0055, "vega": 0.513, "theta": -0.0129, "rho": 0.7419, "theo": 26.3779, "change": -3.145, "open": 26.05, "high": 26.05, "low": 25.43, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-11-10T14:14:39", "percent_change": -11.0061, "prev_day_close": 28.5749998092651}, {"option": "ALB290119P00105000", "bid": 27.85, "bid_size": 243.0, "ask": 30.5, "ask_size": 129.0, "iv": 0.5042, "open_interest": 32.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0064, "vega": 0.5127, "theta": -0.015, "rho": -0.9397, "theo": 29.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-22T11:43:22", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "ALB290119C00110000", "bid": 23.6, "bid_size": 313.0, "ask": 26.5, "ask_size": 557.0, "iv": 0.5055, "open_interest": 19.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0056, "vega": 0.5236, "theta": -0.0134, "rho": 0.7263, "theo": 24.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-05T10:52:55", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "ALB290119P00110000", "bid": 31.0, "bid_size": 252.0, "ask": 33.85, "ask_size": 163.0, "iv": 0.505, "open_interest": 17.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0066, "vega": 0.5199, "theta": -0.0152, "rho": -0.9947, "theo": 32.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-02T10:22:19", "percent_change": 0.0, "prev_day_close": 31.7249994277954}, {"option": "ALB290119C00115000", "bid": 22.45, "bid_size": 222.0, "ask": 25.5, "ask_size": 572.0, "iv": 0.5116, "open_interest": 16.0, "volume": 0.0, "delta": 0.5999, "gamma": 0.0057, "vega": 0.532, "theta": -0.0138, "rho": 0.7101, "theo": 23.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-29T10:37:50", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ALB290119P00115000", "bid": 34.05, "bid_size": 276.0, "ask": 37.2, "ask_size": 156.0, "iv": 0.5024, "open_interest": 15.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0068, "vega": 0.5229, "theta": -0.0154, "rho": -1.0236, "theo": 35.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.17, "last_trade_time": "2026-10-22T11:28:41", "percent_change": 0.0, "prev_day_close": 34.9250011444092}, {"option": "ALB290119C00120000", "bid": 21.0, "bid_size": 318.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.4918, "open_interest": 36.0, "volume": 20.0, "delta": 0.5772, "gamma": 0.0058, "vega": 0.5382, "theta": -0.0142, "rho": 0.6923, "theo": 22.0734, "change": -2.625, "open": 21.65, "high": 21.65, "low": 21.2, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-10T14:14:52", "percent_change": -11.0178, "prev_day_close": 23.8249998092651}, {"option": "ALB290119P00120000", "bid": 37.5, "bid_size": 260.0, "ask": 40.0, "ask_size": 21.0, "iv": 0.4963, "open_interest": 25.0, "volume": 0.0, "delta": -0.479, "gamma": 0.007, "vega": 0.5239, "theta": -0.0156, "rho": -1.061, "theo": 38.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.13, "last_trade_time": "2026-10-27T09:45:20", "percent_change": 0.0, "prev_day_close": 38.3249988555908}, {"option": "ALB290119C00125000", "bid": 19.85, "bid_size": 229.0, "ask": 22.5, "ask_size": 504.0, "iv": 0.5067, "open_interest": 7.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0059, "vega": 0.5427, "theta": -0.0144, "rho": 0.6744, "theo": 20.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-11-03T14:46:13", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "ALB290119P00125000", "bid": 41.05, "bid_size": 269.0, "ask": 44.4, "ask_size": 163.0, "iv": 0.5044, "open_interest": 5.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0072, "vega": 0.5237, "theta": -0.0156, "rho": -1.0997, "theo": 42.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-10-22T11:14:21", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ALB290119C00130000", "bid": 18.5, "bid_size": 392.0, "ask": 20.75, "ask_size": 79.0, "iv": 0.4902, "open_interest": 11.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0059, "vega": 0.5455, "theta": -0.0146, "rho": 0.6568, "theo": 19.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T15:32:39", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ALB290119P00130000", "bid": 45.0, "bid_size": 187.0, "ask": 48.0, "ask_size": 99.0, "iv": 0.5066, "open_interest": 3.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0074, "vega": 0.5171, "theta": -0.0156, "rho": -1.1038, "theo": 46.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-24T14:54:42", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ALB290119C00135000", "bid": 17.1, "bid_size": 393.0, "ask": 19.5, "ask_size": 50.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0059, "vega": 0.5467, "theta": -0.0148, "rho": 0.6382, "theo": 18.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-27T09:39:00", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ALB290119P00135000", "bid": 48.0, "bid_size": 227.0, "ask": 51.9, "ask_size": 109.0, "iv": 0.5007, "open_interest": 6.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0076, "vega": 0.5102, "theta": -0.0156, "rho": -1.1248, "theo": 49.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.27, "last_trade_time": "2026-10-21T10:53:30", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ALB290119C00140000", "bid": 16.0, "bid_size": 419.0, "ask": 19.5, "ask_size": 495.0, "iv": 0.5032, "open_interest": 7.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0059, "vega": 0.5465, "theta": -0.0149, "rho": 0.6194, "theo": 17.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-11-03T14:46:13", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ALB290119P00140000", "bid": 52.0, "bid_size": 253.0, "ask": 55.7, "ask_size": 109.0, "iv": 0.5016, "open_interest": 6.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0077, "vega": 0.5009, "theta": -0.0155, "rho": -1.139, "theo": 53.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.83, "last_trade_time": "2026-10-19T13:16:48", "percent_change": 0.0, "prev_day_close": 52.2749996185303}, {"option": "ALB290119C00145000", "bid": 14.9, "bid_size": 476.0, "ask": 18.75, "ask_size": 505.0, "iv": 0.5036, "open_interest": 3.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0059, "vega": 0.5452, "theta": -0.015, "rho": 0.6015, "theo": 16.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-10-15T10:56:51", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ALB290119P00145000", "bid": 56.5, "bid_size": 190.0, "ask": 59.65, "ask_size": 107.0, "iv": 0.5075, "open_interest": 6.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0079, "vega": 0.4866, "theta": -0.0154, "rho": -1.125, "theo": 57.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-09T10:02:42", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ALB290119C00150000", "bid": 14.25, "bid_size": 452.0, "ask": 18.0, "ask_size": 518.0, "iv": 0.507, "open_interest": 6.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0059, "vega": 0.5428, "theta": -0.015, "rho": 0.5836, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T10:22:10", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "ALB290119P00150000", "bid": 60.5, "bid_size": 190.0, "ask": 63.65, "ask_size": 99.0, "iv": 0.507, "open_interest": 7.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.008, "vega": 0.4762, "theta": -0.0153, "rho": -1.1272, "theo": 61.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-10-28T12:46:02", "percent_change": 0.0, "prev_day_close": 59.9249992370606}, {"option": "ALB290119C00155000", "bid": 13.65, "bid_size": 334.0, "ask": 16.5, "ask_size": 434.0, "iv": 0.503, "open_interest": 5.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0058, "vega": 0.5392, "theta": -0.015, "rho": 0.5653, "theo": 14.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-10-30T15:56:51", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ALB290119P00155000", "bid": 64.5, "bid_size": 117.0, "ask": 68.0, "ask_size": 104.0, "iv": 0.5087, "open_interest": 4.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0081, "vega": 0.4591, "theta": -0.0152, "rho": -1.1197, "theo": 65.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-11-05T09:50:28", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "ALB290119C00160000", "bid": 13.1, "bid_size": 127.0, "ask": 16.0, "ask_size": 369.0, "iv": 0.5078, "open_interest": 8.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0058, "vega": 0.5348, "theta": -0.0149, "rho": 0.5472, "theo": 14.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T09:46:58", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "ALB290119P00160000", "bid": 68.5, "bid_size": 119.0, "ask": 72.2, "ask_size": 104.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0082, "vega": 0.4424, "theta": -0.015, "rho": -1.0797, "theo": 69.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "ALB290119C00165000", "bid": 12.3, "bid_size": 270.0, "ask": 15.5, "ask_size": 497.0, "iv": 0.5094, "open_interest": 4.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0057, "vega": 0.5298, "theta": -0.0148, "rho": 0.5302, "theo": 13.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-10-30T12:52:05", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ALB290119P00165000", "bid": 73.0, "bid_size": 117.0, "ask": 76.55, "ask_size": 111.0, "iv": 0.5114, "open_interest": 2.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0083, "vega": 0.4166, "theta": -0.0148, "rho": -1.0506, "theo": 74.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.73, "last_trade_time": "2026-10-08T15:59:48", "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "ALB290119C00170000", "bid": 11.6, "bid_size": 423.0, "ask": 14.95, "ask_size": 573.0, "iv": 0.5108, "open_interest": 3.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0057, "vega": 0.5242, "theta": -0.0147, "rho": 0.5135, "theo": 12.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-10-30T15:58:18", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "ALB290119P00170000", "bid": 77.5, "bid_size": 175.0, "ask": 80.35, "ask_size": 38.0, "iv": 0.5075, "open_interest": 1.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0083, "vega": 0.3995, "theta": -0.0144, "rho": -1.0133, "theo": 78.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.37, "last_trade_time": "2026-09-15T10:36:23", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "ALB290119C00175000", "bid": 11.3, "bid_size": 150.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4968, "open_interest": 98.0, "volume": 2.0, "delta": 0.3741, "gamma": 0.0056, "vega": 0.5178, "theta": -0.0146, "rho": 0.4967, "theo": 11.9751, "change": -1.925, "open": 12.0, "high": 12.0, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-10T15:07:46", "percent_change": -14.0255, "prev_day_close": 13.7250003814697}, {"option": "ALB290119P00175000", "bid": 81.5, "bid_size": 162.0, "ask": 84.55, "ask_size": 31.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0083, "vega": 0.372, "theta": -0.014, "rho": -0.9937, "theo": 82.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}], "symbol": "ALB", "security_type": "stock", "exchange_id": 3, "current_price": 95.0, "price_change": -4.19, "price_change_percent": -4.2272, "bid": 95.0, "ask": 97.5, "bid_size": 100, "ask_size": 200, "open": 96.7, "high": 97.435, "low": 93.93, "close": 94.93, "prev_day_close": 99.12, "volume": 1956556, "iv30": 52.223, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108442696, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "ALB"}