{"timestamp": "2026-11-11 03:00:45", "data": {"options": [{"option": "ALM261120C00001000", "bid": 5.8, "bid_size": 156.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0038, "rho": 0.0003, "theo": 7.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-05T15:03:22", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ALM261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 6.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0047, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120C00002500", "bid": 4.3, "bid_size": 163.0, "ask": 7.3, "ask_size": 62.0, "iv": 5.2768, "open_interest": 13.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0066, "rho": 0.0008, "theo": 5.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-08-07T11:05:40", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0074, "rho": 0.0, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:46:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALM261120C00004000", "bid": 2.95, "bid_size": 162.0, "ask": 6.1, "ask_size": 58.0, "iv": 4.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0191, "vega": 0.0009, "theta": -0.01, "rho": 0.0012, "theo": 4.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "ALM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 7.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0191, "vega": 0.0009, "theta": -0.0105, "rho": -0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALM261120C00005000", "bid": 1.95, "bid_size": 442.0, "ask": 4.5, "ask_size": 52.0, "iv": 2.0453, "open_interest": 18.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0384, "vega": 0.0014, "theta": -0.013, "rho": 0.0015, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-21T14:42:59", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 5.643, "open_interest": 151.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0385, "vega": 0.0014, "theta": -0.0134, "rho": -0.0001, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T13:58:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALM261120C00006000", "bid": 1.8, "bid_size": 160.0, "ask": 3.4, "ask_size": 67.0, "iv": 2.6834, "open_interest": 2.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0796, "vega": 0.0023, "theta": -0.017, "rho": 0.0017, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ALM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 89.0, "iv": 3.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0798, "vega": 0.0023, "theta": -0.0173, "rho": -0.0003, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM261120C00007500", "bid": 0.7, "bid_size": 1304.0, "ask": 1.05, "ask_size": 874.0, "iv": 0.921, "open_interest": 446.0, "volume": 185.0, "delta": 0.7137, "gamma": 0.2359, "vega": 0.0046, "theta": -0.0247, "rho": 0.0016, "theo": 0.94, "change": -0.575, "open": 0.95, "high": 1.3, "low": 0.8, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T15:23:04", "percent_change": -37.7049, "prev_day_close": 1.52500003576279}, {"option": "ALM261120P00007500", "bid": 0.25, "bid_size": 20.0, "ask": 0.35, "ask_size": 38.0, "iv": 1.1028, "open_interest": 948.0, "volume": 88.0, "delta": -0.2872, "gamma": 0.2366, "vega": 0.0046, "theta": -0.0249, "rho": -0.0007, "theo": 0.2825, "change": 0.08, "open": 0.3, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T15:40:00", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "ALM261120C00009000", "bid": 0.05, "bid_size": 2469.0, "ask": 0.3, "ask_size": 73.0, "iv": 0.8546, "open_interest": 119.0, "volume": 32.0, "delta": 0.3067, "gamma": 0.2595, "vega": 0.0047, "theta": -0.0239, "rho": 0.0007, "theo": 0.2408, "change": -0.425, "open": 0.45, "high": 0.45, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:37:09", "percent_change": -68.0, "prev_day_close": 0.625}, {"option": "ALM261120P00009000", "bid": 1.0, "bid_size": 63.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.9797, "open_interest": 110.0, "volume": 179.0, "delta": -0.6957, "gamma": 0.2605, "vega": 0.0047, "theta": -0.0239, "rho": -0.0016, "theo": 1.0835, "change": 0.15, "open": 0.96, "high": 1.25, "low": 0.96, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T15:53:52", "percent_change": 16.6667, "prev_day_close": 0.900000005960464}, {"option": "ALM261120C00010000", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.9863, "open_interest": 2254.0, "volume": 98.0, "delta": 0.1638, "gamma": 0.1602, "vega": 0.0033, "theta": -0.0187, "rho": 0.0004, "theo": 0.1203, "change": -0.11, "open": 0.12, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:01:13", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "ALM261120P00010000", "bid": 1.8, "bid_size": 73.0, "ask": 2.15, "ask_size": 1242.0, "iv": 1.17, "open_interest": 1345.0, "volume": 15.0, "delta": -0.8391, "gamma": 0.1613, "vega": 0.0033, "theta": -0.0185, "rho": -0.0018, "theo": 1.9636, "change": 0.57, "open": 1.96, "high": 2.08, "low": 1.96, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T15:12:53", "percent_change": 39.3103, "prev_day_close": 1.44999998807907}, {"option": "ALM261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 313.0, "iv": 1.3936, "open_interest": 6.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0995, "vega": 0.0023, "theta": -0.0144, "rho": 0.0002, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:01:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALM261120P00011000", "bid": 1.35, "bid_size": 66.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.1008, "vega": 0.0023, "theta": -0.0142, "rho": -0.0018, "theo": 2.9157, "change": 0.0, "open": 0.0, "high": 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": "ALM261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3587, "open_interest": 691.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0542, "vega": 0.0015, "theta": -0.0101, "rho": 0.0001, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:28:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00012500", "bid": 4.2, "bid_size": 1069.0, "ask": 4.6, "ask_size": 90.0, "iv": 1.5799, "open_interest": 685.0, "volume": 10.0, "delta": -0.95, "gamma": 0.0556, "vega": 0.0014, "theta": -0.0098, "rho": -0.0017, "theo": 4.3843, "change": 0.66, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-11-10T13:00:17", "percent_change": 17.6, "prev_day_close": 3.75}, {"option": "ALM261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1134.0, "iv": 4.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0329, "vega": 0.001, "theta": -0.0074, "rho": 0.0001, "theo": 0.025, "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": 0.474999994039536}, {"option": "ALM261120P00014000", "bid": 4.4, "bid_size": 91.0, "ask": 7.4, "ask_size": 53.0, "iv": 1.8931, "open_interest": 21.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0344, "vega": 0.0008, "theta": -0.007, "rho": -0.0014, "theo": 5.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-10-30T10:06:24", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8068, "open_interest": 960.0, "volume": 1.0, "delta": 0.0249, "gamma": 0.0246, "vega": 0.0008, "theta": -0.0061, "rho": 0.0001, "theo": 0.0192, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:51:21", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00015000", "bid": 6.3, "bid_size": 1144.0, "ask": 7.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 516.0, "volume": 1.0, "delta": -0.9795, "gamma": 0.0263, "vega": 0.0007, "theta": -0.0056, "rho": -0.0014, "theo": 6.8648, "change": 0.4, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T09:42:03", "percent_change": 6.4, "prev_day_close": 6.25}, {"option": "ALM261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1135.0, "iv": 3.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0189, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALM261120P00016000", "bid": 6.4, "bid_size": 65.0, "ask": 9.5, "ask_size": 46.0, "iv": 2.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0208, "vega": 0.0005, "theta": -0.0044, "rho": -0.0012, "theo": 7.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALM261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1665, "open_interest": 620.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0133, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:47:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00017500", "bid": 7.8, "bid_size": 103.0, "ask": 11.4, "ask_size": 14.0, "iv": 3.3962, "open_interest": 29.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0146, "vega": 0.0003, "theta": -0.0031, "rho": -0.0008, "theo": 9.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-05T14:58:23", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ALM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.467, "open_interest": 1377.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.008, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:47:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00020000", "bid": 10.4, "bid_size": 65.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0019, "rho": -0.0004, "theo": 11.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-10-15T12:39:19", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ALM261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1448.0, "iv": 3.3741, "open_interest": 391.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0052, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:23:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00022500", "bid": 12.9, "bid_size": 77.0, "ask": 16.4, "ask_size": 51.0, "iv": 4.2912, "open_interest": 15.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.003, "vega": 0.0, "theta": -0.0014, "rho": -0.0001, "theo": 14.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-11-06T09:55:33", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ALM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.9505, "open_interest": 3412.0, "volume": 10.0, "delta": 0.0039, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:19:25", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00025000", "bid": 15.3, "bid_size": 66.0, "ask": 18.9, "ask_size": 37.0, "iv": 4.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-12T12:48:45", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "ALM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.331, "open_interest": 3987.0, "volume": 2.0, "delta": 0.0021, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T13:31:13", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261120P00030000", "bid": 20.4, "bid_size": 66.0, "ask": 23.9, "ask_size": 37.0, "iv": 5.0769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-10-15T12:08:14", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "ALM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1745.0, "iv": 7.4602, "open_interest": 408.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0011, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM261120P00035000", "bid": 25.3, "bid_size": 65.0, "ask": 28.9, "ask_size": 45.0, "iv": 5.2883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-10T12:46:18", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ALM261218C00002500", "bid": 5.1, "bid_size": 33.0, "ask": 7.0, "ask_size": 31.0, "iv": 3.6467, "open_interest": 3.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0028, "rho": 0.0025, "theo": 5.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.48, "last_trade_time": "2026-08-07T12:00:16", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ALM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 56.0, "iv": 4.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0034, "rho": -0.0002, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM261218C00005000", "bid": 2.7, "bid_size": 221.0, "ask": 4.2, "ask_size": 144.0, "iv": 1.5699, "open_interest": 28.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0449, "vega": 0.0041, "theta": -0.0067, "rho": 0.0045, "theo": 3.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T11:49:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 2.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.045, "vega": 0.0041, "theta": -0.007, "rho": -0.0009, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALM261218C00006000", "bid": 1.9, "bid_size": 870.0, "ask": 3.4, "ask_size": 718.0, "iv": 1.4274, "open_interest": 48.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0788, "vega": 0.0061, "theta": -0.0087, "rho": 0.0049, "theo": 2.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:54:02", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ALM261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 308.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0791, "vega": 0.0061, "theta": -0.009, "rho": -0.0015, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM261218C00007500", "bid": 1.2, "bid_size": 505.0, "ask": 1.75, "ask_size": 1117.0, "iv": 1.0988, "open_interest": 77.0, "volume": 189.0, "delta": 0.6712, "gamma": 0.1463, "vega": 0.0095, "theta": -0.0117, "rho": 0.0045, "theo": 1.3202, "change": -0.465, "open": 1.51, "high": 1.51, "low": 1.15, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T14:36:59", "percent_change": -27.7612, "prev_day_close": 1.67499995231628}, {"option": "ALM261218P00007500", "bid": 0.35, "bid_size": 2710.0, "ask": 0.7, "ask_size": 91.0, "iv": 0.8193, "open_interest": 628.0, "volume": 37.0, "delta": -0.3306, "gamma": 0.1472, "vega": 0.0095, "theta": -0.0118, "rho": -0.0031, "theo": 0.6366, "change": 0.175, "open": 0.65, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:59:31", "percent_change": 41.1765, "prev_day_close": 0.425000011920929}, {"option": "ALM261218C00009000", "bid": 0.05, "bid_size": 2807.0, "ask": 1.0, "ask_size": 1267.0, "iv": 0.7922, "open_interest": 8.0, "volume": 1.0, "delta": 0.4299, "gamma": 0.1659, "vega": 0.0103, "theta": -0.0122, "rho": 0.0031, "theo": 0.6317, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T15:27:33", "percent_change": -33.3333, "prev_day_close": 1.04999998211861}, {"option": "ALM261218P00009000", "bid": 1.15, "bid_size": 687.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.8526, "open_interest": 1.0, "volume": 81.0, "delta": -0.5739, "gamma": 0.1676, "vega": 0.0103, "theta": -0.0122, "rho": -0.0052, "theo": 1.4447, "change": 0.385, "open": 1.47, "high": 1.6, "low": 1.47, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-10T14:31:56", "percent_change": 34.2222, "prev_day_close": 1.125}, {"option": "ALM261218C00010000", "bid": 0.2, "bid_size": 10.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.9227, "open_interest": 210.0, "volume": 24.0, "delta": 0.303, "gamma": 0.1434, "vega": 0.0092, "theta": -0.0111, "rho": 0.0022, "theo": 0.3987, "change": -0.38, "open": 0.4, "high": 0.55, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T13:16:27", "percent_change": -54.2857, "prev_day_close": 0.700000017881394}, {"option": "ALM261218P00010000", "bid": 1.8, "bid_size": 1462.0, "ask": 2.4, "ask_size": 147.0, "iv": 0.7944, "open_interest": 761.0, "volume": 2.0, "delta": -0.7023, "gamma": 0.1456, "vega": 0.0091, "theta": -0.0111, "rho": -0.0061, "theo": 2.2109, "change": 0.4, "open": 2.32, "high": 2.32, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T15:43:05", "percent_change": 22.2222, "prev_day_close": 1.80000001192093}, {"option": "ALM261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1181.0, "iv": 0.9408, "open_interest": 35.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.1151, "vega": 0.0077, "theta": -0.0097, "rho": 0.0016, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:02:54", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ALM261218P00011000", "bid": 2.0, "bid_size": 969.0, "ask": 3.6, "ask_size": 823.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.1177, "vega": 0.0075, "theta": -0.0096, "rho": -0.0065, "theo": 3.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:35:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ALM261218C00012500", "bid": 0.05, "bid_size": 29.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.0128, "open_interest": 164.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0802, "vega": 0.0057, "theta": -0.0077, "rho": 0.001, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:42:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALM261218P00012500", "bid": 4.3, "bid_size": 572.0, "ask": 4.7, "ask_size": 107.0, "iv": 1.0784, "open_interest": 261.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0831, "vega": 0.0055, "theta": -0.0075, "rho": -0.0067, "theo": 4.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:31:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ALM261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1074.0, "iv": 1.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0567, "vega": 0.0043, "theta": -0.0061, "rho": 0.0007, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM261218P00014000", "bid": 4.9, "bid_size": 106.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0598, "vega": 0.0039, "theta": -0.0058, "rho": -0.0062, "theo": 5.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-11-05T10:28:15", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1246.0, "iv": 1.1169, "open_interest": 407.0, "volume": 3.0, "delta": 0.0721, "gamma": 0.0457, "vega": 0.0036, "theta": -0.0052, "rho": 0.0005, "theo": 0.0808, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T12:16:41", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "ALM261218P00015000", "bid": 5.8, "bid_size": 1973.0, "ask": 7.5, "ask_size": 1807.0, "iv": 0.0, "open_interest": 2095.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0493, "vega": 0.0031, "theta": -0.0049, "rho": -0.0058, "theo": 6.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T10:58:58", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALM261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1309.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0373, "vega": 0.003, "theta": -0.0045, "rho": 0.0004, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM261218P00016000", "bid": 6.7, "bid_size": 102.0, "ask": 9.1, "ask_size": 44.0, "iv": 1.2367, "open_interest": 1.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0412, "vega": 0.0024, "theta": -0.0042, "rho": -0.0053, "theo": 7.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T09:48:38", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ALM261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2434.0, "iv": 1.625, "open_interest": 610.0, "volume": 6.0, "delta": 0.0428, "gamma": 0.0281, "vega": 0.0024, "theta": -0.0037, "rho": 0.0003, "theo": 0.047, "change": 0.2, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:31:38", "percent_change": 200.0, "prev_day_close": 0.100000001490116}, {"option": "ALM261218P00017500", "bid": 8.3, "bid_size": 95.0, "ask": 11.4, "ask_size": 5.0, "iv": 2.1589, "open_interest": 35.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0332, "vega": 0.0017, "theta": -0.0034, "rho": -0.0046, "theo": 9.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-19T12:00:38", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ALM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1605.0, "iv": 1.9124, "open_interest": 162.0, "volume": 10.0, "delta": 0.0276, "gamma": 0.0184, "vega": 0.0016, "theta": -0.0027, "rho": 0.0002, "theo": 0.0298, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:19:25", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "ALM261218P00020000", "bid": 10.3, "bid_size": 56.0, "ask": 13.9, "ask_size": 5.0, "iv": 2.012, "open_interest": 2.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0209, "vega": 0.0006, "theta": -0.0027, "rho": -0.0019, "theo": 11.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-16T09:50:41", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ALM261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1759.0, "iv": 2.4413, "open_interest": 276.0, "volume": 6.0, "delta": 0.0188, "gamma": 0.0127, "vega": 0.0012, "theta": -0.002, "rho": 0.0001, "theo": 0.0201, "change": 0.115, "open": 0.22, "high": 0.24, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:31:38", "percent_change": 92.0, "prev_day_close": 0.125}, {"option": "ALM261218P00022500", "bid": 13.0, "bid_size": 56.0, "ask": 16.4, "ask_size": 5.0, "iv": 2.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0081, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 14.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-13T15:06:24", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ALM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1480.0, "iv": 2.4025, "open_interest": 89.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0091, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T13:54:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ALM261218P00025000", "bid": 15.3, "bid_size": 56.0, "ask": 18.9, "ask_size": 9.0, "iv": 2.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-10-15T12:54:56", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ALM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 673.0, "iv": 2.2963, "open_interest": 2.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0052, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-16T09:30:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALM261218P00030000", "bid": 21.1, "bid_size": 53.0, "ask": 23.9, "ask_size": 5.0, "iv": 3.2112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-08T09:39:15", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ALM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.8669, "open_interest": 65.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM261218P00035000", "bid": 25.4, "bid_size": 54.0, "ask": 28.9, "ask_size": 9.0, "iv": 2.9222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ALM270115C00001000", "bid": 5.7, "bid_size": 96.0, "ask": 8.7, "ask_size": 32.0, "iv": 2.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0005, "rho": 0.0016, "theo": 7.1825, "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": 7.59999990463257}, {"option": "ALM270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 2.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALM270115C00002500", "bid": 4.3, "bid_size": 87.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0094, "vega": 0.002, "theta": -0.0019, "rho": 0.0042, "theo": 5.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ALM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 75.0, "iv": 3.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0094, "vega": 0.002, "theta": -0.0026, "rho": -0.0005, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270115C00004000", "bid": 3.8, "bid_size": 197.0, "ask": 5.4, "ask_size": 86.0, "iv": 1.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0259, "vega": 0.0042, "theta": -0.0037, "rho": 0.0063, "theo": 4.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ALM270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 61.0, "iv": 2.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.026, "vega": 0.0042, "theta": -0.0042, "rho": -0.0011, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALM270115C00005000", "bid": 2.8, "bid_size": 196.0, "ask": 4.4, "ask_size": 88.0, "iv": 1.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0453, "vega": 0.0063, "theta": -0.0051, "rho": 0.0073, "theo": 3.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ALM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 71.0, "iv": 1.6071, "open_interest": 10.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0455, "vega": 0.0063, "theta": -0.0055, "rho": -0.0019, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-12T12:21:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALM270115C00006000", "bid": 2.0, "bid_size": 945.0, "ask": 3.4, "ask_size": 712.0, "iv": 1.1255, "open_interest": 46.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.072, "vega": 0.0089, "theta": -0.0066, "rho": 0.0078, "theo": 2.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T15:57:52", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ALM270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2091.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0724, "vega": 0.009, "theta": -0.007, "rho": -0.0031, "theo": 0.4179, "change": 0.0, "open": 0.0, "high": 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": "ALM270115C00007500", "bid": 1.25, "bid_size": 2210.0, "ask": 1.7, "ask_size": 1312.0, "iv": 0.8246, "open_interest": 63.0, "volume": 2.0, "delta": 0.6663, "gamma": 0.1133, "vega": 0.0126, "theta": -0.0086, "rho": 0.0072, "theo": 1.5989, "change": -0.425, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T12:03:36", "percent_change": -22.6667, "prev_day_close": 1.875}, {"option": "ALM270115P00007500", "bid": 0.75, "bid_size": 62.0, "ask": 1.0, "ask_size": 36.0, "iv": 0.9079, "open_interest": 1329.0, "volume": 11.0, "delta": -0.3356, "gamma": 0.1143, "vega": 0.0126, "theta": -0.0088, "rho": -0.0058, "theo": 0.894, "change": 0.175, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T14:13:41", "percent_change": 24.1379, "prev_day_close": 0.724999979138374}, {"option": "ALM270115C00009000", "bid": 0.6, "bid_size": 2085.0, "ask": 1.25, "ask_size": 1913.0, "iv": 0.8872, "open_interest": 11.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.1273, "vega": 0.0138, "theta": -0.0093, "rho": 0.0056, "theo": 0.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:09:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALM270115P00009000", "bid": 1.5, "bid_size": 84.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.1291, "vega": 0.0138, "theta": -0.0094, "rho": -0.0087, "theo": 1.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ALM270115C00010000", "bid": 0.15, "bid_size": 69.0, "ask": 0.75, "ask_size": 1902.0, "iv": 0.9115, "open_interest": 281.0, "volume": 41.0, "delta": 0.3792, "gamma": 0.1199, "vega": 0.0132, "theta": -0.009, "rho": 0.0045, "theo": 0.674, "change": -0.255, "open": 0.85, "high": 0.85, "low": 0.63, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T14:52:49", "percent_change": -27.5676, "prev_day_close": 0.924999982118606}, {"option": "ALM270115P00010000", "bid": 2.3, "bid_size": 966.0, "ask": 2.65, "ask_size": 838.0, "iv": 0.9234, "open_interest": 326.0, "volume": 56.0, "delta": -0.6265, "gamma": 0.1223, "vega": 0.0131, "theta": -0.009, "rho": -0.0102, "theo": 2.4585, "change": 0.475, "open": 2.26, "high": 2.55, "low": 2.24, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T14:13:41", "percent_change": 23.4568, "prev_day_close": 2.02499997615814}, {"option": "ALM270115C00011000", "bid": 0.4, "bid_size": 27.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.9145, "open_interest": 13.0, "volume": 1.0, "delta": 0.298, "gamma": 0.1066, "vega": 0.012, "theta": -0.0084, "rho": 0.0036, "theo": 0.4963, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:05:42", "percent_change": -28.5714, "prev_day_close": 0.699999988079071}, {"option": "ALM270115P00011000", "bid": 2.2, "bid_size": 541.0, "ask": 3.8, "ask_size": 435.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.1095, "vega": 0.0118, "theta": -0.0083, "rho": -0.0114, "theo": 3.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ALM270115C00012500", "bid": 0.2, "bid_size": 1220.0, "ask": 0.7, "ask_size": 2957.0, "iv": 1.0853, "open_interest": 324.0, "volume": 40.0, "delta": 0.2119, "gamma": 0.0855, "vega": 0.01, "theta": -0.0073, "rho": 0.0026, "theo": 0.3307, "change": -0.16, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T13:03:36", "percent_change": -35.5556, "prev_day_close": 0.450000002980232}, {"option": "ALM270115P00012500", "bid": 4.4, "bid_size": 660.0, "ask": 4.9, "ask_size": 572.0, "iv": 1.0105, "open_interest": 125.0, "volume": 10.0, "delta": -0.7981, "gamma": 0.0889, "vega": 0.0097, "theta": -0.0071, "rho": -0.0121, "theo": 4.6117, "change": 0.29, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-11-10T13:00:17", "percent_change": 7.07317, "prev_day_close": 4.10000014305115}, {"option": "ALM270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2228.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0676, "vega": 0.0082, "theta": -0.0062, "rho": 0.0019, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALM270115P00014000", "bid": 4.9, "bid_size": 287.0, "ask": 6.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0715, "vega": 0.0077, "theta": -0.0059, "rho": -0.012, "theo": 6.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1394.0, "iv": 1.0184, "open_interest": 1014.0, "volume": 2.0, "delta": 0.1285, "gamma": 0.0579, "vega": 0.0072, "theta": -0.0056, "rho": 0.0016, "theo": 0.1883, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T10:43:24", "percent_change": -24.4444, "prev_day_close": 0.225000001490116}, {"option": "ALM270115P00015000", "bid": 6.5, "bid_size": 443.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 95.0, "volume": 1.0, "delta": -0.8856, "gamma": 0.0621, "vega": 0.0066, "theta": -0.0052, "rho": -0.0118, "theo": 6.9703, "change": 0.05, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T09:42:03", "percent_change": 0.751878, "prev_day_close": 6.65000009536743}, {"option": "ALM270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2247.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0499, "vega": 0.0064, "theta": -0.005, "rho": 0.0013, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALM270115P00016000", "bid": 6.8, "bid_size": 192.0, "ask": 8.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0544, "vega": 0.0055, "theta": -0.0046, "rho": -0.0113, "theo": 7.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ALM270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3119.0, "iv": 1.5538, "open_interest": 630.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0402, "vega": 0.0053, "theta": -0.0043, "rho": 0.001, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T09:35:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALM270115P00017500", "bid": 8.1, "bid_size": 360.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.045, "vega": 0.0042, "theta": -0.0037, "rho": -0.0095, "theo": 9.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-05T10:20:33", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ALM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 1.1326, "open_interest": 1240.0, "volume": 40.0, "delta": 0.0581, "gamma": 0.029, "vega": 0.004, "theta": -0.0034, "rho": 0.0007, "theo": 0.08, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:03:33", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "ALM270115P00020000", "bid": 10.3, "bid_size": 192.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0348, "vega": 0.0023, "theta": -0.0027, "rho": -0.0068, "theo": 11.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-08-04T12:44:01", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ALM270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2852.0, "iv": 1.8494, "open_interest": 37.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0215, "vega": 0.0031, "theta": -0.0027, "rho": 0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:53:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270115P00022500", "bid": 12.7, "bid_size": 98.0, "ask": 16.4, "ask_size": 5.0, "iv": 1.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0292, "vega": 0.0014, "theta": -0.0022, "rho": -0.0042, "theo": 14.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ALM270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2954.0, "iv": 1.9664, "open_interest": 325.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0164, "vega": 0.0024, "theta": -0.0022, "rho": 0.0004, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:16:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270115P00025000", "bid": 15.3, "bid_size": 95.0, "ask": 18.9, "ask_size": 5.0, "iv": 1.8332, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0126, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ALM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2605.0, "iv": 2.1613, "open_interest": 40.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:37:26", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALM270115P00030000", "bid": 20.3, "bid_size": 95.0, "ask": 23.9, "ask_size": 5.0, "iv": 2.043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ALM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2756.0, "iv": 2.0164, "open_interest": 138.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0068, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:33:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270115P00035000", "bid": 25.2, "bid_size": 95.0, "ask": 28.9, "ask_size": 5.0, "iv": 2.1425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-08T09:38:36", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ALM270219C00001000", "bid": 6.0, "bid_size": 33.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.003, "vega": 0.0015, "theta": -0.0008, "rho": 0.0022, "theo": 7.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ALM270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 4.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.003, "vega": 0.0015, "theta": -0.0019, "rho": -0.0005, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219C00002500", "bid": 4.8, "bid_size": 59.0, "ask": 7.3, "ask_size": 55.0, "iv": 2.0764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0113, "vega": 0.0037, "theta": -0.0024, "rho": 0.0055, "theo": 5.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-07-13T15:08:29", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ALM270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 2.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0114, "vega": 0.0037, "theta": -0.0032, "rho": -0.0013, "theo": 0.1825, "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": 0.75}, {"option": "ALM270219C00004000", "bid": 2.8, "bid_size": 68.0, "ask": 6.0, "ask_size": 58.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0266, "vega": 0.0066, "theta": -0.0037, "rho": 0.0083, "theo": 4.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALM270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 1.7519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0267, "vega": 0.0066, "theta": -0.0044, "rho": -0.0026, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219C00005000", "bid": 1.95, "bid_size": 177.0, "ask": 5.2, "ask_size": 64.0, "iv": 1.009, "open_interest": 12.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.042, "vega": 0.0091, "theta": -0.0047, "rho": 0.0097, "theo": 3.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-22T12:44:48", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALM270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0424, "vega": 0.0091, "theta": -0.0052, "rho": -0.0038, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219C00006000", "bid": 1.2, "bid_size": 174.0, "ask": 4.4, "ask_size": 87.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0618, "vega": 0.0118, "theta": -0.0056, "rho": 0.0105, "theo": 2.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "ALM270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1797.0, "iv": 0.922, "open_interest": 2.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0625, "vega": 0.0118, "theta": -0.006, "rho": -0.0054, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270219C00007500", "bid": 0.3, "bid_size": 2507.0, "ask": 3.5, "ask_size": 835.0, "iv": 0.8992, "open_interest": 17.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0913, "vega": 0.0155, "theta": -0.0068, "rho": 0.0102, "theo": 1.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-28T15:53:00", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ALM270219P00007500", "bid": 0.95, "bid_size": 26.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.884, "open_interest": 228.0, "volume": 30.0, "delta": -0.3294, "gamma": 0.0929, "vega": 0.0156, "theta": -0.0071, "rho": -0.0089, "theo": 1.1333, "change": 0.175, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T13:43:11", "percent_change": 18.9189, "prev_day_close": 0.924999982118606}, {"option": "ALM270219C00009000", "bid": 0.8, "bid_size": 1832.0, "ask": 1.95, "ask_size": 2120.0, "iv": 0.9514, "open_interest": 5.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.1037, "vega": 0.0172, "theta": -0.0075, "rho": 0.0086, "theo": 1.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:54:13", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "ALM270219P00009000", "bid": 1.2, "bid_size": 693.0, "ask": 2.3, "ask_size": 423.0, "iv": 0.7679, "open_interest": 40.0, "volume": 0.0, "delta": -0.481, "gamma": 0.1065, "vega": 0.0171, "theta": -0.0076, "rho": -0.0126, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T10:24:40", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ALM270219C00010000", "bid": 0.4, "bid_size": 133.0, "ask": 1.3, "ask_size": 593.0, "iv": 0.8192, "open_interest": 20.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.1014, "vega": 0.0171, "theta": -0.0076, "rho": 0.0074, "theo": 1.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:55:44", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ALM270219P00010000", "bid": 0.9, "bid_size": 599.0, "ask": 3.7, "ask_size": 467.0, "iv": 0.6722, "open_interest": 33.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.1048, "vega": 0.0168, "theta": -0.0076, "rho": -0.0146, "theo": 2.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T12:48:01", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ALM270219C00011000", "bid": 0.25, "bid_size": 2398.0, "ask": 1.35, "ask_size": 2367.0, "iv": 0.927, "open_interest": 40.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0948, "vega": 0.0164, "theta": -0.0075, "rho": 0.0064, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:18:13", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ALM270219P00011000", "bid": 1.65, "bid_size": 135.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0988, "vega": 0.016, "theta": -0.0074, "rho": -0.0161, "theo": 3.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ALM270219C00012500", "bid": 0.35, "bid_size": 1.0, "ask": 0.7, "ask_size": 2253.0, "iv": 0.9643, "open_interest": 497.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0829, "vega": 0.015, "theta": -0.0072, "rho": 0.0052, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:09:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALM270219P00012500", "bid": 2.95, "bid_size": 237.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.7613, "open_interest": 113.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0875, "vega": 0.0144, "theta": -0.007, "rho": -0.0176, "theo": 4.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:30:34", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ALM270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 664.0, "iv": 1.0435, "open_interest": 14.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0719, "vega": 0.0136, "theta": -0.0068, "rho": 0.0042, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:12:07", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ALM270219P00014000", "bid": 4.9, "bid_size": 84.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0769, "vega": 0.0127, "theta": -0.0064, "rho": -0.0185, "theo": 6.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ALM270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 944.0, "iv": 1.0814, "open_interest": 209.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0654, "vega": 0.0127, "theta": -0.0065, "rho": 0.0038, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:45:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00015000", "bid": 6.2, "bid_size": 67.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.8086, "open_interest": 4.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0707, "vega": 0.0117, "theta": -0.006, "rho": -0.0191, "theo": 7.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-19T12:29:23", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ALM270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 611.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0598, "vega": 0.0119, "theta": -0.0063, "rho": 0.0034, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00016000", "bid": 6.7, "bid_size": 56.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0653, "vega": 0.0106, "theta": -0.0057, "rho": -0.0185, "theo": 8.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALM270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1259.0, "iv": 1.2401, "open_interest": 221.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0526, "vega": 0.0108, "theta": -0.0059, "rho": 0.0029, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T10:09:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270219P00017500", "bid": 8.2, "bid_size": 62.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.9586, "open_interest": 10.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0583, "vega": 0.0093, "theta": -0.0052, "rho": -0.0189, "theo": 9.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-16T11:10:27", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ALM270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1600.0, "iv": 1.37, "open_interest": 37.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0432, "vega": 0.0093, "theta": -0.0053, "rho": 0.0023, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:22:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00020000", "bid": 10.2, "bid_size": 59.0, "ask": 13.8, "ask_size": 10.0, "iv": 1.2317, "open_interest": 1.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.049, "vega": 0.0073, "theta": -0.0043, "rho": -0.0173, "theo": 11.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-09-17T11:47:09", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ALM270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2028.0, "iv": 1.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0363, "vega": 0.0081, "theta": -0.0048, "rho": 0.0019, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00022500", "bid": 12.6, "bid_size": 59.0, "ask": 16.3, "ask_size": 10.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.043, "vega": 0.0055, "theta": -0.0034, "rho": -0.0152, "theo": 14.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ALM270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2600.0, "iv": 1.5965, "open_interest": 501.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.031, "vega": 0.0072, "theta": -0.0044, "rho": 0.0016, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-15T12:56:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00025000", "bid": 15.1, "bid_size": 64.0, "ask": 18.8, "ask_size": 10.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0395, "vega": 0.0043, "theta": -0.0026, "rho": -0.0122, "theo": 16.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "ALM270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2128.0, "iv": 1.7327, "open_interest": 2.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0236, "vega": 0.0058, "theta": -0.0037, "rho": 0.0012, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-28T11:03:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00030000", "bid": 20.1, "bid_size": 59.0, "ask": 23.8, "ask_size": 10.0, "iv": 1.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0311, "vega": 0.0018, "theta": -0.0033, "rho": -0.0073, "theo": 21.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ALM270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2117.0, "iv": 1.8839, "open_interest": 1.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0186, "vega": 0.0047, "theta": -0.0032, "rho": 0.0009, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-20T09:32:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270219P00035000", "bid": 25.1, "bid_size": 31.0, "ask": 28.9, "ask_size": 5.0, "iv": 1.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.009, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ALM270319C00001000", "bid": 6.4, "bid_size": 33.0, "ask": 8.5, "ask_size": 20.0, "iv": 3.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0008, "rho": 0.0027, "theo": 7.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ALM270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 47.0, "iv": 4.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0016, "rho": -0.0007, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALM270319C00002500", "bid": 5.0, "bid_size": 169.0, "ask": 7.3, "ask_size": 60.0, "iv": 2.0246, "open_interest": 15.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0114, "vega": 0.0044, "theta": -0.0021, "rho": 0.0068, "theo": 5.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-07-13T15:06:18", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 66.0, "iv": 2.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0115, "vega": 0.0044, "theta": -0.0028, "rho": -0.0018, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALM270319C00004000", "bid": 2.85, "bid_size": 68.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0262, "vega": 0.0078, "theta": -0.0033, "rho": 0.0101, "theo": 4.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ALM270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 47.0, "iv": 1.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0264, "vega": 0.0079, "theta": -0.0038, "rho": -0.0035, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALM270319C00005000", "bid": 2.0, "bid_size": 71.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.9618, "open_interest": 4.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0403, "vega": 0.0106, "theta": -0.0041, "rho": 0.0117, "theo": 3.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-10-21T11:39:29", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ALM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0407, "vega": 0.0106, "theta": -0.0046, "rho": -0.0052, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T14:46:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270319C00006000", "bid": 2.5, "bid_size": 36.0, "ask": 3.7, "ask_size": 87.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0571, "vega": 0.0136, "theta": -0.005, "rho": 0.0126, "theo": 3.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ALM270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1793.0, "iv": 1.082, "open_interest": 1.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0579, "vega": 0.0136, "theta": -0.0053, "rho": -0.0074, "theo": 0.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T12:45:22", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ALM270319C00007500", "bid": 1.9, "bid_size": 34.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.8755, "open_interest": 15.0, "volume": 11.0, "delta": 0.6871, "gamma": 0.0802, "vega": 0.0174, "theta": -0.006, "rho": 0.0123, "theo": 2.1305, "change": -0.495, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-10T15:33:07", "percent_change": -19.604, "prev_day_close": 2.52500009536743}, {"option": "ALM270319P00007500", "bid": 0.45, "bid_size": 2491.0, "ask": 3.3, "ask_size": 2373.0, "iv": 1.2491, "open_interest": 89.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0819, "vega": 0.0175, "theta": -0.0062, "rho": -0.0116, "theo": 1.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-22T11:14:12", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "ALM270319C00009000", "bid": 0.1, "bid_size": 2845.0, "ask": 3.3, "ask_size": 2093.0, "iv": 1.0058, "open_interest": 2.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0906, "vega": 0.0193, "theta": -0.0066, "rho": 0.0108, "theo": 1.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T14:57:40", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ALM270319P00009000", "bid": 1.3, "bid_size": 495.0, "ask": 4.1, "ask_size": 366.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0933, "vega": 0.0192, "theta": -0.0067, "rho": -0.0159, "theo": 2.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ALM270319C00010000", "bid": 1.0, "bid_size": 1402.0, "ask": 1.4, "ask_size": 1886.0, "iv": 0.9024, "open_interest": 55.0, "volume": 3.0, "delta": 0.4819, "gamma": 0.0903, "vega": 0.0194, "theta": -0.0068, "rho": 0.0096, "theo": 1.2206, "change": -0.18, "open": 1.5, "high": 1.5, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T13:20:44", "percent_change": -12.8571, "prev_day_close": 1.40000000037253}, {"option": "ALM270319P00010000", "bid": 2.1, "bid_size": 1214.0, "ask": 3.3, "ask_size": 1038.0, "iv": 0.82, "open_interest": 224.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0936, "vega": 0.0192, "theta": -0.0068, "rho": -0.0184, "theo": 2.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-28T10:35:08", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ALM270319C00011000", "bid": 0.55, "bid_size": 1891.0, "ask": 1.65, "ask_size": 2288.0, "iv": 0.9759, "open_interest": 27.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0866, "vega": 0.019, "theta": -0.0068, "rho": 0.0084, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T11:10:55", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ALM270319P00011000", "bid": 1.8, "bid_size": 503.0, "ask": 4.9, "ask_size": 249.0, "iv": 0.7559, "open_interest": 1.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0906, "vega": 0.0186, "theta": -0.0068, "rho": -0.0204, "theo": 3.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:42:06", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ALM270319C00012500", "bid": 0.55, "bid_size": 1200.0, "ask": 0.95, "ask_size": 2179.0, "iv": 0.9372, "open_interest": 36.0, "volume": 1.0, "delta": 0.344, "gamma": 0.0787, "vega": 0.0179, "theta": -0.0066, "rho": 0.007, "theo": 0.7975, "change": 0.285, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-10T09:30:16", "percent_change": 29.2308, "prev_day_close": 0.975000001490116}, {"option": "ALM270319P00012500", "bid": 3.9, "bid_size": 660.0, "ask": 5.5, "ask_size": 490.0, "iv": 0.8138, "open_interest": 59.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0833, "vega": 0.0172, "theta": -0.0065, "rho": -0.0227, "theo": 4.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T13:32:29", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ALM270319C00014000", "bid": 0.25, "bid_size": 1560.0, "ask": 1.25, "ask_size": 2199.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0704, "vega": 0.0166, "theta": -0.0063, "rho": 0.006, "theo": 0.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ALM270319P00014000", "bid": 4.7, "bid_size": 371.0, "ask": 7.4, "ask_size": 69.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0756, "vega": 0.0156, "theta": -0.0061, "rho": -0.0238, "theo": 6.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ALM270319C00015000", "bid": 0.35, "bid_size": 126.0, "ask": 0.6, "ask_size": 2130.0, "iv": 0.9542, "open_interest": 170.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0652, "vega": 0.0157, "theta": -0.0061, "rho": 0.0054, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "ALM270319P00015000", "bid": 5.2, "bid_size": 505.0, "ask": 8.1, "ask_size": 369.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0709, "vega": 0.0146, "theta": -0.0059, "rho": -0.0245, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T13:57:43", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ALM270319C00016000", "bid": 0.1, "bid_size": 1374.0, "ask": 1.05, "ask_size": 2144.0, "iv": 1.0814, "open_interest": 2.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0606, "vega": 0.0149, "theta": -0.0059, "rho": 0.0049, "theo": 0.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "ALM270319P00016000", "bid": 6.8, "bid_size": 39.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0665, "vega": 0.0134, "theta": -0.0056, "rho": -0.0244, "theo": 8.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALM270319C00017500", "bid": 0.15, "bid_size": 10.0, "ask": 0.55, "ask_size": 1043.0, "iv": 1.0005, "open_interest": 94.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0543, "vega": 0.0137, "theta": -0.0056, "rho": 0.0042, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:06:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALM270319P00017500", "bid": 7.7, "bid_size": 104.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0609, "vega": 0.012, "theta": -0.0052, "rho": -0.0247, "theo": 9.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-14T12:11:23", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ALM270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1726.0, "iv": 1.21, "open_interest": 156.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0459, "vega": 0.012, "theta": -0.0051, "rho": 0.0035, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:28:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270319P00020000", "bid": 10.7, "bid_size": 65.0, "ask": 12.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.053, "vega": 0.0097, "theta": -0.0046, "rho": -0.0234, "theo": 12.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T10:53:31", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ALM270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1264.0, "iv": 1.3072, "open_interest": 12.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0393, "vega": 0.0107, "theta": -0.0047, "rho": 0.0029, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-24T12:11:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270319P00022500", "bid": 13.1, "bid_size": 59.0, "ask": 16.3, "ask_size": 13.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0475, "vega": 0.0076, "theta": -0.004, "rho": -0.0204, "theo": 14.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ALM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2141.0, "iv": 1.3913, "open_interest": 22.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0341, "vega": 0.0095, "theta": -0.0043, "rho": 0.0025, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T14:44:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270319P00025000", "bid": 15.5, "bid_size": 64.0, "ask": 18.8, "ask_size": 10.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0431, "vega": 0.0061, "theta": -0.0033, "rho": -0.0192, "theo": 16.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "ALM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2166.0, "iv": 1.5312, "open_interest": 14.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0266, "vega": 0.0078, "theta": -0.0037, "rho": 0.0019, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T10:27:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270319P00030000", "bid": 20.0, "bid_size": 31.0, "ask": 23.9, "ask_size": 5.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0367, "vega": 0.0029, "theta": -0.0028, "rho": -0.0091, "theo": 21.8653, "change": 0.0, "open": 0.0, "high": 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": "ALM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2164.0, "iv": 1.6447, "open_interest": 20.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0214, "vega": 0.0065, "theta": -0.0032, "rho": 0.0015, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-24T13:56:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270319P00035000", "bid": 25.0, "bid_size": 31.0, "ask": 28.9, "ask_size": 5.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0179, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 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": "ALM270521C00001000", "bid": 6.3, "bid_size": 95.0, "ask": 8.8, "ask_size": 19.0, "iv": 2.3094, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0031, "vega": 0.0023, "theta": 0.0, "rho": 0.0038, "theo": 7.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ALM270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 440.0, "iv": 2.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0012, "rho": -0.0012, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALM270521C00002500", "bid": 4.1, "bid_size": 138.0, "ask": 7.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0113, "vega": 0.0058, "theta": -0.0009, "rho": 0.0095, "theo": 6.1704, "change": 0.0, "open": 0.0, "high": 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": "ALM270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 1.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0114, "vega": 0.0058, "theta": -0.0022, "rho": -0.0031, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270521C00004000", "bid": 2.75, "bid_size": 138.0, "ask": 6.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0247, "vega": 0.0101, "theta": -0.0021, "rho": 0.0141, "theo": 4.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ALM270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 50.0, "iv": 1.2026, "open_interest": 5.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0251, "vega": 0.0102, "theta": -0.003, "rho": -0.0058, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T13:31:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270521C00005000", "bid": 2.5, "bid_size": 138.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0365, "vega": 0.0134, "theta": -0.0028, "rho": 0.0162, "theo": 4.1231, "change": 0.0, "open": 0.0, "high": 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": "ALM270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 35.0, "iv": 1.4853, "open_interest": 1.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0372, "vega": 0.0135, "theta": -0.0036, "rho": -0.0083, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T11:47:11", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ALM270521C00006000", "bid": 3.0, "bid_size": 22.0, "ask": 4.5, "ask_size": 82.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0494, "vega": 0.0167, "theta": -0.0035, "rho": 0.0174, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALM270521P00006000", "bid": 0.3, "bid_size": 1895.0, "ask": 1.45, "ask_size": 1435.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0507, "vega": 0.0168, "theta": -0.0041, "rho": -0.0114, "theo": 0.9347, "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": 1.07500002533197}, {"option": "ALM270521C00007500", "bid": 0.6, "bid_size": 1420.0, "ask": 3.4, "ask_size": 343.0, "iv": 0.6339, "open_interest": 1.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0664, "vega": 0.021, "theta": -0.0044, "rho": 0.0174, "theo": 2.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T09:31:26", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ALM270521P00007500", "bid": 1.45, "bid_size": 968.0, "ask": 1.9, "ask_size": 1601.0, "iv": 0.9596, "open_interest": 48.0, "volume": 2.0, "delta": -0.3114, "gamma": 0.0688, "vega": 0.021, "theta": -0.0048, "rho": -0.017, "theo": 1.5499, "change": 0.125, "open": 1.45, "high": 1.55, "low": 1.45, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T11:48:26", "percent_change": 8.77193, "prev_day_close": 1.42499995231628}, {"option": "ALM270521C00009000", "bid": 1.5, "bid_size": 1479.0, "ask": 2.65, "ask_size": 2032.0, "iv": 0.9388, "open_interest": 302.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.0756, "vega": 0.0234, "theta": -0.005, "rho": 0.016, "theo": 1.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T11:56:28", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ALM270521P00009000", "bid": 1.8, "bid_size": 376.0, "ask": 3.4, "ask_size": 164.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0793, "vega": 0.0233, "theta": -0.0052, "rho": -0.0226, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 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": "ALM270521C00010000", "bid": 0.9, "bid_size": 340.0, "ask": 2.25, "ask_size": 633.0, "iv": 0.8572, "open_interest": 44.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.0772, "vega": 0.0241, "theta": -0.0053, "rho": 0.0148, "theo": 1.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T11:04:30", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ALM270521P00010000", "bid": 1.2, "bid_size": 375.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.7348, "open_interest": 190.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0819, "vega": 0.0237, "theta": -0.0053, "rho": -0.0257, "theo": 3.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T12:01:14", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ALM270521C00011000", "bid": 1.1, "bid_size": 94.0, "ask": 2.05, "ask_size": 1960.0, "iv": 0.9632, "open_interest": 8.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0765, "vega": 0.0241, "theta": -0.0054, "rho": 0.0135, "theo": 1.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T11:42:32", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ALM270521P00011000", "bid": 2.8, "bid_size": 152.0, "ask": 5.5, "ask_size": 35.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.082, "vega": 0.0234, "theta": -0.0053, "rho": -0.0284, "theo": 3.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ALM270521C00012500", "bid": 0.6, "bid_size": 1422.0, "ask": 1.7, "ask_size": 2078.0, "iv": 0.9144, "open_interest": 28.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0729, "vega": 0.0235, "theta": -0.0054, "rho": 0.0118, "theo": 1.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:31:35", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ALM270521P00012500", "bid": 3.8, "bid_size": 139.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.9577, "open_interest": 5.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0795, "vega": 0.0224, "theta": -0.0051, "rho": -0.0314, "theo": 5.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-02T15:50:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ALM270521C00014000", "bid": 0.15, "bid_size": 2078.0, "ask": 1.5, "ask_size": 598.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0682, "vega": 0.0225, "theta": -0.0053, "rho": 0.0104, "theo": 0.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "ALM270521P00014000", "bid": 4.5, "bid_size": 138.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0757, "vega": 0.0207, "theta": -0.0048, "rho": -0.033, "theo": 6.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALM270521C00015000", "bid": 0.2, "bid_size": 2329.0, "ask": 1.35, "ask_size": 1987.0, "iv": 0.9092, "open_interest": 20.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0648, "vega": 0.0218, "theta": -0.0052, "rho": 0.0096, "theo": 0.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:41:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ALM270521P00015000", "bid": 5.4, "bid_size": 134.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.9679, "open_interest": 1.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.073, "vega": 0.0196, "theta": -0.0046, "rho": -0.0336, "theo": 7.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T10:46:55", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ALM270521C00016000", "bid": 0.15, "bid_size": 41.0, "ask": 1.3, "ask_size": 626.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0616, "vega": 0.021, "theta": -0.0052, "rho": 0.0089, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ALM270521P00016000", "bid": 6.7, "bid_size": 90.0, "ask": 9.6, "ask_size": 37.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0702, "vega": 0.0183, "theta": -0.0044, "rho": -0.0336, "theo": 8.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ALM270521C00017500", "bid": 0.2, "bid_size": 1198.0, "ask": 1.15, "ask_size": 1951.0, "iv": 0.982, "open_interest": 16.0, "volume": 0.0, "delta": 0.274, "gamma": 0.057, "vega": 0.0199, "theta": -0.005, "rho": 0.008, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:59:45", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALM270521P00017500", "bid": 8.2, "bid_size": 65.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.9593, "open_interest": 1.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0664, "vega": 0.0166, "theta": -0.004, "rho": -0.0335, "theo": 9.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T11:10:27", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "ALM270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 559.0, "iv": 0.984, "open_interest": 4.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0502, "vega": 0.0181, "theta": -0.0047, "rho": 0.0067, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:08:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALM270521P00020000", "bid": 10.6, "bid_size": 53.0, "ask": 13.9, "ask_size": 10.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0607, "vega": 0.014, "theta": -0.0034, "rho": -0.0331, "theo": 12.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ALM270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 776.0, "iv": 1.0496, "open_interest": 25.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0445, "vega": 0.0165, "theta": -0.0044, "rho": 0.0058, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T10:37:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270521P00022500", "bid": 13.0, "bid_size": 64.0, "ask": 16.3, "ask_size": 10.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0551, "vega": 0.0109, "theta": -0.0028, "rho": -0.0282, "theo": 14.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ALM270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1261.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0398, "vega": 0.0151, "theta": -0.0041, "rho": 0.005, "theo": 0.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-05T09:52:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270521P00025000", "bid": 14.9, "bid_size": 64.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0522, "vega": 0.0082, "theta": -0.0021, "rho": -0.0228, "theo": 16.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "ALM270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1879.0, "iv": 1.2341, "open_interest": 23.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0325, "vega": 0.0128, "theta": -0.0036, "rho": 0.004, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-14T10:20:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270521P00030000", "bid": 19.9, "bid_size": 31.0, "ask": 23.9, "ask_size": 5.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0442, "vega": 0.0035, "theta": -0.0009, "rho": -0.0109, "theo": 21.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "ALM270617C00001000", "bid": 6.1, "bid_size": 93.0, "ask": 8.9, "ask_size": 19.0, "iv": 1.5643, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0024, "theta": 0.0, "rho": 0.0044, "theo": 7.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T11:17:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ALM270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 376.0, "iv": 1.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0031, "vega": 0.0024, "theta": -0.001, "rho": -0.0013, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALM270617C00002500", "bid": 4.1, "bid_size": 198.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0112, "vega": 0.0061, "theta": -0.0008, "rho": 0.0109, "theo": 6.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-07-14T15:19:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALM270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 36.0, "iv": 1.8569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0113, "vega": 0.0061, "theta": -0.0019, "rho": -0.0034, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALM270617C00004000", "bid": 3.9, "bid_size": 193.0, "ask": 5.5, "ask_size": 58.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0242, "vega": 0.0108, "theta": -0.0018, "rho": 0.016, "theo": 5.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ALM270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 69.0, "iv": 1.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0247, "vega": 0.0109, "theta": -0.0027, "rho": -0.0066, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 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": "ALM270617C00005000", "bid": 3.2, "bid_size": 83.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.902, "open_interest": 13.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0355, "vega": 0.0143, "theta": -0.0025, "rho": 0.0184, "theo": 4.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-19T11:48:51", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 37.0, "iv": 1.1705, "open_interest": 49.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0364, "vega": 0.0144, "theta": -0.0032, "rho": -0.0095, "theo": 0.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T13:35:20", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ALM270617C00006000", "bid": 2.7, "bid_size": 85.0, "ask": 4.3, "ask_size": 68.0, "iv": 0.9028, "open_interest": 2.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0475, "vega": 0.0178, "theta": -0.0032, "rho": 0.0196, "theo": 3.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:13:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALM270617P00006000", "bid": 0.35, "bid_size": 582.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.049, "vega": 0.018, "theta": -0.0038, "rho": -0.0131, "theo": 0.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "ALM270617C00007500", "bid": 0.75, "bid_size": 409.0, "ask": 4.2, "ask_size": 200.0, "iv": 0.7734, "open_interest": 3.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0631, "vega": 0.0223, "theta": -0.004, "rho": 0.0198, "theo": 2.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T09:36:29", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ALM270617P00007500", "bid": 1.05, "bid_size": 687.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.9913, "open_interest": 2.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.066, "vega": 0.0224, "theta": -0.0044, "rho": -0.0191, "theo": 1.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T14:51:50", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "ALM270617C00009000", "bid": 0.4, "bid_size": 2389.0, "ask": 4.0, "ask_size": 2008.0, "iv": 0.9051, "open_interest": 1.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0721, "vega": 0.025, "theta": -0.0046, "rho": 0.0184, "theo": 2.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T09:37:17", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ALM270617P00009000", "bid": 1.9, "bid_size": 117.0, "ask": 4.2, "ask_size": 35.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0764, "vega": 0.0248, "theta": -0.0048, "rho": -0.0251, "theo": 2.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALM270617C00010000", "bid": 1.2, "bid_size": 57.0, "ask": 2.3, "ask_size": 1010.0, "iv": 0.8498, "open_interest": 28.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0743, "vega": 0.0258, "theta": -0.0048, "rho": 0.0172, "theo": 1.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:26:15", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ALM270617P00010000", "bid": 2.0, "bid_size": 117.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.8249, "open_interest": 13.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0797, "vega": 0.0253, "theta": -0.005, "rho": -0.0285, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-27T12:31:07", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ALM270617C00011000", "bid": 0.85, "bid_size": 433.0, "ask": 2.15, "ask_size": 706.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0743, "vega": 0.026, "theta": -0.005, "rho": 0.0159, "theo": 1.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ALM270617P00011000", "bid": 2.45, "bid_size": 150.0, "ask": 5.6, "ask_size": 38.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0807, "vega": 0.0251, "theta": -0.005, "rho": -0.0312, "theo": 3.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "ALM270617C00012500", "bid": 0.65, "bid_size": 392.0, "ask": 1.85, "ask_size": 929.0, "iv": 0.8793, "open_interest": 64.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0719, "vega": 0.0256, "theta": -0.005, "rho": 0.014, "theo": 1.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:44:25", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ALM270617P00012500", "bid": 4.2, "bid_size": 1318.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.8767, "open_interest": 5080.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0796, "vega": 0.024, "theta": -0.0049, "rho": -0.0343, "theo": 5.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:06:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALM270617C00014000", "bid": 0.3, "bid_size": 431.0, "ask": 1.6, "ask_size": 722.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.068, "vega": 0.0247, "theta": -0.0049, "rho": 0.0125, "theo": 1.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ALM270617P00014000", "bid": 5.2, "bid_size": 131.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0769, "vega": 0.0224, "theta": -0.0047, "rho": -0.036, "theo": 6.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALM270617C00015000", "bid": 0.3, "bid_size": 460.0, "ask": 1.4, "ask_size": 941.0, "iv": 0.8703, "open_interest": 40.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0651, "vega": 0.024, "theta": -0.0049, "rho": 0.0115, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T12:32:06", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ALM270617P00015000", "bid": 6.3, "bid_size": 1438.0, "ask": 8.3, "ask_size": 365.0, "iv": 0.9074, "open_interest": 3198.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0746, "vega": 0.021, "theta": -0.0045, "rho": -0.0361, "theo": 7.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-05T12:59:24", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ALM270617C00016000", "bid": 0.2, "bid_size": 2025.0, "ask": 1.35, "ask_size": 709.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0622, "vega": 0.0232, "theta": -0.0048, "rho": 0.0107, "theo": 0.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALM270617P00016000", "bid": 6.3, "bid_size": 110.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0725, "vega": 0.0198, "theta": -0.0043, "rho": -0.0364, "theo": 8.2378, "change": 0.0, "open": 0.0, "high": 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": "ALM270617C00017500", "bid": 0.05, "bid_size": 2668.0, "ask": 1.2, "ask_size": 673.0, "iv": 0.883, "open_interest": 18.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0579, "vega": 0.022, "theta": -0.0046, "rho": 0.0096, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T11:45:02", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "ALM270617P00017500", "bid": 8.5, "bid_size": 1296.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.8623, "open_interest": 1768.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0691, "vega": 0.0176, "theta": -0.004, "rho": -0.035, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.93, "last_trade_time": "2026-11-06T12:41:04", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ALM270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1053.0, "iv": 0.9235, "open_interest": 175.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0514, "vega": 0.0201, "theta": -0.0043, "rho": 0.0081, "theo": 0.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T14:48:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ALM270617P00020000", "bid": 10.6, "bid_size": 69.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.9981, "open_interest": 13.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0641, "vega": 0.0142, "theta": -0.0034, "rho": -0.0328, "theo": 12.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-10-30T14:51:10", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ALM270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 876.0, "iv": 0.9718, "open_interest": 57.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0458, "vega": 0.0183, "theta": -0.004, "rho": 0.007, "theo": 0.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T15:54:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270617P00022500", "bid": 13.0, "bid_size": 38.0, "ask": 15.9, "ask_size": 16.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0593, "vega": 0.0107, "theta": -0.0029, "rho": -0.0277, "theo": 14.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ALM270617C00025000", "bid": 0.05, "bid_size": 3.0, "ask": 0.95, "ask_size": 995.0, "iv": 1.0513, "open_interest": 21.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0411, "vega": 0.0168, "theta": -0.0038, "rho": 0.0061, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T12:29:48", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ALM270617P00025000", "bid": 15.0, "bid_size": 69.0, "ask": 18.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0585, "vega": 0.0079, "theta": -0.0022, "rho": -0.0224, "theo": 16.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-07-14T13:14:41", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ALM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2269.0, "iv": 1.1451, "open_interest": 272.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0336, "vega": 0.0142, "theta": -0.0033, "rho": 0.0048, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T13:28:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270617P00030000", "bid": 19.9, "bid_size": 39.0, "ask": 23.9, "ask_size": 5.0, "iv": 1.1585, "open_interest": 8.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0326, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-09-03T11:10:25", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "ALM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2125.0, "iv": 1.2328, "open_interest": 21.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.028, "vega": 0.0121, "theta": -0.0029, "rho": 0.0038, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T13:45:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALM270617P00035000", "bid": 24.9, "bid_size": 31.0, "ask": 28.9, "ask_size": 1.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0032, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "ALM270917C00002500", "bid": 4.0, "bid_size": 152.0, "ask": 7.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0108, "vega": 0.0081, "theta": -0.0009, "rho": 0.0136, "theo": 6.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALM270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 262.0, "iv": 2.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.011, "vega": 0.0082, "theta": -0.0017, "rho": -0.0062, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALM270917C00005000", "bid": 3.4, "bid_size": 87.0, "ask": 5.8, "ask_size": 59.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0307, "vega": 0.0175, "theta": -0.0022, "rho": 0.0228, "theo": 4.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALM270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 233.0, "iv": 1.2877, "open_interest": 4.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0318, "vega": 0.0176, "theta": -0.0028, "rho": -0.0154, "theo": 0.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T10:29:41", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALM270917C00007500", "bid": 1.8, "bid_size": 23.0, "ask": 4.9, "ask_size": 307.0, "iv": 1.1818, "open_interest": 27.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0505, "vega": 0.0258, "theta": -0.0033, "rho": 0.0251, "theo": 3.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T13:07:13", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ALM270917P00007500", "bid": 0.1, "bid_size": 2545.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.8248, "open_interest": 3.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0532, "vega": 0.0259, "theta": -0.0037, "rho": -0.0282, "theo": 1.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-22T10:01:15", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ALM270917C00010000", "bid": 0.25, "bid_size": 2836.0, "ask": 4.2, "ask_size": 1044.0, "iv": 0.8663, "open_interest": 53.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0592, "vega": 0.0299, "theta": -0.004, "rho": 0.0232, "theo": 2.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-30T11:41:30", "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "ALM270917P00010000", "bid": 1.6, "bid_size": 187.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.8913, "open_interest": 38.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0642, "vega": 0.0296, "theta": -0.0042, "rho": -0.0405, "theo": 3.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-05T11:09:24", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ALM270917C00012500", "bid": 0.3, "bid_size": 2308.0, "ask": 3.7, "ask_size": 2016.0, "iv": 0.9789, "open_interest": 28.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0598, "vega": 0.0308, "theta": -0.0043, "rho": 0.0204, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T15:43:09", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "ALM270917P00012500", "bid": 3.6, "bid_size": 123.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.9262, "open_interest": 3.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0667, "vega": 0.0297, "theta": -0.0044, "rho": -0.0496, "theo": 5.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T10:45:14", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ALM270917C00015000", "bid": 0.35, "bid_size": 475.0, "ask": 3.3, "ask_size": 2083.0, "iv": 1.0556, "open_interest": 37.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0571, "vega": 0.0303, "theta": -0.0044, "rho": 0.0178, "theo": 1.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "ALM270917P00015000", "bid": 5.6, "bid_size": 122.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.8049, "open_interest": 2.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0658, "vega": 0.028, "theta": -0.0043, "rho": -0.0552, "theo": 7.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-20T10:29:41", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ALM270917C00017500", "bid": 0.4, "bid_size": 102.0, "ask": 1.3, "ask_size": 482.0, "iv": 0.8257, "open_interest": 3054.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0534, "vega": 0.0291, "theta": -0.0043, "rho": 0.0158, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T09:42:47", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ALM270917P00017500", "bid": 7.9, "bid_size": 108.0, "ask": 11.8, "ask_size": 28.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0638, "vega": 0.0256, "theta": -0.0041, "rho": -0.058, "theo": 9.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ALM270917C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1914.0, "iv": 1.1188, "open_interest": 3.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0498, "vega": 0.0278, "theta": -0.0042, "rho": 0.0141, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T15:14:12", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALM270917P00020000", "bid": 10.2, "bid_size": 154.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.8064, "open_interest": 2.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0616, "vega": 0.0228, "theta": -0.0039, "rho": -0.0578, "theo": 12.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-11-09T10:53:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALM270917C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1916.0, "iv": 1.1632, "open_interest": 0.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0464, "vega": 0.0265, "theta": -0.0041, "rho": 0.0127, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALM270917P00022500", "bid": 12.5, "bid_size": 64.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0599, "vega": 0.0204, "theta": -0.0037, "rho": -0.0567, "theo": 14.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ALM270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1930.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0433, "vega": 0.0252, "theta": -0.004, "rho": 0.0115, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALM270917P00025000", "bid": 14.9, "bid_size": 31.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0584, "vega": 0.0174, "theta": -0.0033, "rho": -0.053, "theo": 17.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ALM270917C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1919.0, "iv": 1.2785, "open_interest": 3.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0381, "vega": 0.0228, "theta": -0.0038, "rho": 0.0098, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-30T13:17:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALM270917P00030000", "bid": 19.7, "bid_size": 31.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0555, "vega": 0.0113, "theta": -0.003, "rho": -0.0385, "theo": 21.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ALM280121C00002500", "bid": 4.6, "bid_size": 609.0, "ask": 7.8, "ask_size": 369.0, "iv": 1.1564, "open_interest": 265.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0103, "vega": 0.0099, "theta": -0.0006, "rho": 0.0169, "theo": 6.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T09:45:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALM280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0105, "vega": 0.01, "theta": -0.0013, "rho": -0.0097, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALM280121C00005000", "bid": 3.2, "bid_size": 280.0, "ask": 6.2, "ask_size": 295.0, "iv": 1.0165, "open_interest": 39.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0269, "vega": 0.0206, "theta": -0.0017, "rho": 0.0283, "theo": 4.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:34:32", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ALM280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 1.6333, "open_interest": 73.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.028, "vega": 0.0209, "theta": -0.0022, "rho": -0.0236, "theo": 1.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-27T10:34:10", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALM280121C00007500", "bid": 1.1, "bid_size": 970.0, "ask": 4.8, "ask_size": 1576.0, "iv": 0.7373, "open_interest": 108.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.041, "vega": 0.0291, "theta": -0.0025, "rho": 0.0312, "theo": 3.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:00:31", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALM280121P00007500", "bid": 0.35, "bid_size": 2373.0, "ask": 4.7, "ask_size": 787.0, "iv": 0.9382, "open_interest": 4.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0438, "vega": 0.0294, "theta": -0.0029, "rho": -0.0414, "theo": 2.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T10:28:59", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ALM280121C00010000", "bid": 2.4, "bid_size": 66.0, "ask": 2.95, "ask_size": 656.0, "iv": 0.8911, "open_interest": 139.0, "volume": 41.0, "delta": 0.6322, "gamma": 0.0474, "vega": 0.0335, "theta": -0.0031, "rho": 0.0297, "theo": 2.6498, "change": -0.6, "open": 2.67, "high": 2.67, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T12:35:06", "percent_change": -18.4615, "prev_day_close": 3.25}, {"option": "ALM280121P00010000", "bid": 1.5, "bid_size": 598.0, "ask": 5.5, "ask_size": 362.0, "iv": 0.7253, "open_interest": 30.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0521, "vega": 0.0336, "theta": -0.0032, "rho": -0.058, "theo": 4.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T11:09:24", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ALM280121C00012500", "bid": 0.6, "bid_size": 1350.0, "ask": 3.3, "ask_size": 2022.0, "iv": 0.836, "open_interest": 165.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0488, "vega": 0.0352, "theta": -0.0034, "rho": 0.0273, "theo": 2.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T13:46:26", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ALM280121P00012500", "bid": 3.5, "bid_size": 461.0, "ask": 8.0, "ask_size": 290.0, "iv": 0.8297, "open_interest": 33.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0554, "vega": 0.0348, "theta": -0.0034, "rho": -0.0712, "theo": 5.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T10:28:43", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ALM280121C00015000", "bid": 0.7, "bid_size": 48.0, "ask": 2.65, "ask_size": 474.0, "iv": 0.8702, "open_interest": 555.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.048, "vega": 0.0355, "theta": -0.0035, "rho": 0.0249, "theo": 1.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:09:43", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ALM280121P00015000", "bid": 5.5, "bid_size": 414.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.8873, "open_interest": 142.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0565, "vega": 0.0342, "theta": -0.0034, "rho": -0.0808, "theo": 8.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-05T10:27:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ALM280121C00017500", "bid": 0.3, "bid_size": 2507.0, "ask": 2.55, "ask_size": 1651.0, "iv": 0.885, "open_interest": 43.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0463, "vega": 0.035, "theta": -0.0036, "rho": 0.0228, "theo": 1.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:36:14", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALM280121P00017500", "bid": 7.5, "bid_size": 286.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.8184, "open_interest": 46.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0568, "vega": 0.0328, "theta": -0.0034, "rho": -0.0875, "theo": 10.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-21T10:00:40", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ALM280121C00020000", "bid": 0.05, "bid_size": 7.0, "ask": 1.5, "ask_size": 72.0, "iv": 0.9032, "open_interest": 109.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0444, "vega": 0.0343, "theta": -0.0036, "rho": 0.021, "theo": 1.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:42:16", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "ALM280121P00020000", "bid": 10.0, "bid_size": 112.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.9201, "open_interest": 4.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0565, "vega": 0.0308, "theta": -0.0032, "rho": -0.0894, "theo": 12.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-09-16T14:38:09", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ALM280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1092.0, "iv": 1.2078, "open_interest": 11.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0425, "vega": 0.0334, "theta": -0.0036, "rho": 0.0195, "theo": 1.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T09:32:54", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALM280121P00022500", "bid": 12.5, "bid_size": 108.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.9026, "open_interest": 1.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0565, "vega": 0.0289, "theta": -0.0031, "rho": -0.0929, "theo": 14.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-07-17T15:34:44", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ALM280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1147.0, "iv": 0.9888, "open_interest": 851.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0407, "vega": 0.0324, "theta": -0.0035, "rho": 0.0182, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:10:02", "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "ALM280121P00025000", "bid": 14.5, "bid_size": 125.0, "ask": 19.5, "ask_size": 28.0, "iv": 0.8506, "open_interest": 12.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0561, "vega": 0.0264, "theta": -0.003, "rho": -0.0894, "theo": 17.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-03T11:49:37", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ALM280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1493.0, "iv": 1.3304, "open_interest": 50.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0373, "vega": 0.0305, "theta": -0.0034, "rho": 0.016, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:05:36", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALM280121P00030000", "bid": 19.5, "bid_size": 117.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.9568, "open_interest": 7.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0564, "vega": 0.0221, "theta": -0.0026, "rho": -0.0876, "theo": 22.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-25T13:54:34", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ALM280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1431.0, "iv": 1.385, "open_interest": 347.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0344, "vega": 0.0288, "theta": -0.0033, "rho": 0.0144, "theo": 0.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T13:50:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALM280121P00035000", "bid": 24.5, "bid_size": 110.0, "ask": 29.5, "ask_size": 21.0, "iv": 1.0468, "open_interest": 1.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0556, "vega": 0.0163, "theta": -0.0022, "rho": -0.0658, "theo": 26.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-07-21T13:55:37", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ALM290119C00002500", "bid": 4.3, "bid_size": 15.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.4863, "open_interest": 70.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0087, "vega": 0.0133, "theta": -0.0001, "rho": 0.0244, "theo": 6.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T10:28:12", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ALM290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 15.0, "iv": 3.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.009, "vega": 0.0136, "theta": -0.0008, "rho": -0.0201, "theo": 0.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALM290119C00005000", "bid": 3.1, "bid_size": 25.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.7577, "open_interest": 2.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0183, "vega": 0.0254, "theta": -0.0008, "rho": 0.038, "theo": 5.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T11:18:17", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ALM290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.02, "vega": 0.0262, "theta": -0.0014, "rho": -0.047, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "ALM290119C00007500", "bid": 3.5, "bid_size": 115.0, "ask": 6.1, "ask_size": 580.0, "iv": 1.0231, "open_interest": 6.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0262, "vega": 0.0345, "theta": -0.0014, "rho": 0.0442, "theo": 4.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T11:08:18", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ALM290119P00007500", "bid": 0.4, "bid_size": 13.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.7823, "open_interest": 11.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0299, "vega": 0.0355, "theta": -0.0018, "rho": -0.0742, "theo": 3.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T14:40:43", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ALM290119C00010000", "bid": 2.0, "bid_size": 433.0, "ask": 5.5, "ask_size": 687.0, "iv": 0.887, "open_interest": 38.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.032, "vega": 0.0407, "theta": -0.0018, "rho": 0.0463, "theo": 3.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T11:09:56", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ALM290119P00010000", "bid": 2.5, "bid_size": 13.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.8683, "open_interest": 6.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0383, "vega": 0.0415, "theta": -0.0021, "rho": -0.0981, "theo": 4.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-01T09:54:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ALM290119C00012500", "bid": 1.75, "bid_size": 470.0, "ask": 4.6, "ask_size": 723.0, "iv": 0.8612, "open_interest": 125.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0358, "vega": 0.0446, "theta": -0.002, "rho": 0.0463, "theo": 3.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:34:14", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ALM290119P00012500", "bid": 4.2, "bid_size": 122.0, "ask": 8.5, "ask_size": 122.0, "iv": 0.8019, "open_interest": 7.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0453, "vega": 0.0446, "theta": -0.0022, "rho": -0.1169, "theo": 6.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ALM290119C00015000", "bid": 1.0, "bid_size": 477.0, "ask": 4.2, "ask_size": 737.0, "iv": 0.8183, "open_interest": 7.0, "volume": 1.0, "delta": 0.5821, "gamma": 0.0383, "vega": 0.0468, "theta": -0.0021, "rho": 0.045, "theo": 2.6568, "change": 0.285, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-10T09:30:16", "percent_change": 10.6542, "prev_day_close": 2.67499995231628}, {"option": "ALM290119P00015000", "bid": 5.9, "bid_size": 48.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.7662, "open_interest": 3.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0511, "vega": 0.0454, "theta": -0.0022, "rho": -0.1304, "theo": 8.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-10-16T09:37:16", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ALM290119C00017500", "bid": 0.85, "bid_size": 531.0, "ask": 3.9, "ask_size": 816.0, "iv": 0.8361, "open_interest": 6.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0396, "vega": 0.0477, "theta": -0.0022, "rho": 0.0431, "theo": 2.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T12:04:29", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ALM290119P00017500", "bid": 8.2, "bid_size": 66.0, "ask": 12.5, "ask_size": 63.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0562, "vega": 0.0442, "theta": -0.0022, "rho": -0.1375, "theo": 10.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ALM290119C00020000", "bid": 0.2, "bid_size": 23.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.8214, "open_interest": 7.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.04, "vega": 0.0478, "theta": -0.0022, "rho": 0.0409, "theo": 1.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:10:06", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "ALM290119P00020000", "bid": 10.1, "bid_size": 12.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.7736, "open_interest": 1.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0606, "vega": 0.0418, "theta": -0.0021, "rho": -0.1405, "theo": 12.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-10-15T11:37:28", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ALM290119C00022500", "bid": 1.2, "bid_size": 9.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.9291, "open_interest": 6.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0399, "vega": 0.0472, "theta": -0.0022, "rho": 0.0385, "theo": 1.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T10:56:17", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALM290119P00022500", "bid": 12.5, "bid_size": 19.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0647, "vega": 0.0378, "theta": -0.002, "rho": -0.1333, "theo": 14.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-10-19T12:26:58", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ALM290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.9991, "open_interest": 2.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0394, "vega": 0.0462, "theta": -0.0021, "rho": 0.0362, "theo": 1.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-10-22T15:37:21", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "ALM290119P00025000", "bid": 14.8, "bid_size": 12.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.7764, "open_interest": 2.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0686, "vega": 0.033, "theta": -0.0018, "rho": -0.1234, "theo": 17.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-27T12:19:50", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ALM290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 728.0, "iv": 0.8836, "open_interest": 5.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0376, "vega": 0.0436, "theta": -0.002, "rho": 0.0318, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T11:12:55", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ALM290119P00030000", "bid": 19.5, "bid_size": 44.0, "ask": 24.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0756, "vega": 0.0209, "theta": -0.0016, "rho": -0.0845, "theo": 21.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.67, "last_trade_time": "2026-10-27T12:16:07", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "ALM290119C00035000", "bid": 0.6, "bid_size": 226.0, "ask": 1.6, "ask_size": 827.0, "iv": 0.8097, "open_interest": 25.0, "volume": 2.0, "delta": 0.2808, "gamma": 0.0352, "vega": 0.0404, "theta": -0.0018, "rho": 0.0278, "theo": 0.9818, "change": -0.31, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T13:31:13", "percent_change": -20.0, "prev_day_close": 1.54999995231628}, {"option": "ALM290119P00035000", "bid": 24.5, "bid_size": 16.0, "ask": 29.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0528, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.91, "last_trade_time": "2026-11-06T14:26:45", "percent_change": 0.0, "prev_day_close": 27.1499996185303}], "symbol": "ALM", "security_type": "stock", "exchange_id": 2, "current_price": 8.25, "price_change": -0.63, "price_change_percent": -7.1836, "bid": 8.18, "ask": 8.24, "bid_size": 100, "ask_size": 200, "open": 8.47, "high": 8.63, "low": 7.915, "close": 8.14, "prev_day_close": 8.77, "volume": 3816181, "iv30": 91.702, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108116641, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "ALM"}