{"timestamp": "2026-11-09 23:05:11", "data": {"options": [{"option": "ALMU261120C00002500", "bid": 4.6, "bid_size": 213.0, "ask": 5.5, "ask_size": 73.0, "iv": 4.5692, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0033, "rho": 0.0001, "theo": 4.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-05-05T11:35:50", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALMU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1000.0, "iv": 3.2706, "open_interest": 1014.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:18:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALMU261120C00004000", "bid": 3.1, "bid_size": 220.0, "ask": 4.0, "ask_size": 82.0, "iv": 2.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0248, "vega": 0.0006, "theta": -0.0064, "rho": 0.0004, "theo": 3.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ALMU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0222, "vega": 0.0007, "theta": -0.0061, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120C00005000", "bid": 2.1, "bid_size": 356.0, "ask": 3.0, "ask_size": 97.0, "iv": 1.9669, "open_interest": 13.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0594, "vega": 0.0014, "theta": -0.0105, "rho": 0.0008, "theo": 2.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T10:15:19", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALMU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 194.0, "iv": 1.6984, "open_interest": 163.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0563, "vega": 0.0015, "theta": -0.0102, "rho": -0.0002, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:21:17", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALMU261120C00006000", "bid": 1.45, "bid_size": 118.0, "ask": 2.0, "ask_size": 112.0, "iv": 1.7929, "open_interest": 26.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.139, "vega": 0.0029, "theta": -0.0179, "rho": 0.0011, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:50:03", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ALMU261120P00006000", "bid": 0.05, "bid_size": 554.0, "ask": 0.3, "ask_size": 351.0, "iv": 1.4126, "open_interest": 203.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.1358, "vega": 0.003, "theta": -0.0177, "rho": -0.0004, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T12:47:21", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ALMU261120C00007500", "bid": 0.45, "bid_size": 469.0, "ask": 0.85, "ask_size": 278.0, "iv": 1.3368, "open_interest": 156.0, "volume": 40.0, "delta": 0.5224, "gamma": 0.2498, "vega": 0.0051, "theta": -0.0295, "rho": 0.0009, "theo": 0.5954, "change": 0.3, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:11:57", "percent_change": 66.6667, "prev_day_close": 0.450000002980232}, {"option": "ALMU261120P00007500", "bid": 0.6, "bid_size": 263.0, "ask": 0.95, "ask_size": 394.0, "iv": 1.4201, "open_interest": 261.0, "volume": 6.0, "delta": -0.4753, "gamma": 0.2477, "vega": 0.0051, "theta": -0.0292, "rho": -0.0015, "theo": 0.6778, "change": -0.35, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:53:39", "percent_change": -31.8182, "prev_day_close": 1.09999996423721}, {"option": "ALMU261120C00009000", "bid": 0.15, "bid_size": 253.0, "ask": 0.35, "ask_size": 214.0, "iv": 1.4248, "open_interest": 65.0, "volume": 12.0, "delta": 0.2464, "gamma": 0.1765, "vega": 0.0041, "theta": -0.0255, "rho": 0.0005, "theo": 0.2293, "change": 0.105, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 84.0, "prev_day_close": 0.12500000372529}, {"option": "ALMU261120P00009000", "bid": 1.55, "bid_size": 360.0, "ask": 1.85, "ask_size": 73.0, "iv": 1.072, "open_interest": 221.0, "volume": 203.0, "delta": -0.7491, "gamma": 0.1754, "vega": 0.004, "theta": -0.0252, "rho": -0.0026, "theo": 1.8116, "change": -0.525, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:55:30", "percent_change": -22.5806, "prev_day_close": 2.32499992847443}, {"option": "ALMU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 525.0, "iv": 1.3637, "open_interest": 757.0, "volume": 36.0, "delta": 0.1524, "gamma": 0.1222, "vega": 0.003, "theta": -0.0201, "rho": 0.0003, "theo": 0.1334, "change": 0.08, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:34:58", "percent_change": 160.0, "prev_day_close": 0.0500000007450581}, {"option": "ALMU261120P00010000", "bid": 2.5, "bid_size": 91.0, "ask": 2.75, "ask_size": 80.0, "iv": 1.1124, "open_interest": 764.0, "volume": 14.0, "delta": -0.8425, "gamma": 0.1216, "vega": 0.003, "theta": -0.0197, "rho": -0.0032, "theo": 2.7146, "change": -0.7, "open": 3.1, "high": 3.15, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:13:25", "percent_change": -21.5385, "prev_day_close": 3.25}, {"option": "ALMU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 221.0, "iv": 1.543, "open_interest": 78.0, "volume": 30.0, "delta": 0.0979, "gamma": 0.084, "vega": 0.0022, "theta": -0.0154, "rho": 0.0002, "theo": 0.0824, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:42:59", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00011000", "bid": 3.2, "bid_size": 176.0, "ask": 4.0, "ask_size": 71.0, "iv": 1.1898, "open_interest": 99.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0837, "vega": 0.0022, "theta": -0.0149, "rho": -0.0037, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T15:52:13", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALMU261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 192.0, "iv": 1.747, "open_interest": 309.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0492, "vega": 0.0014, "theta": -0.0102, "rho": 0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:51:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALMU261120P00012500", "bid": 4.6, "bid_size": 168.0, "ask": 5.6, "ask_size": 56.0, "iv": 1.5181, "open_interest": 67.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0491, "vega": 0.0014, "theta": -0.0096, "rho": -0.0043, "theo": 5.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:56:06", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ALMU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.809, "open_interest": 156.0, "volume": 5.0, "delta": 0.0316, "gamma": 0.0301, "vega": 0.0009, "theta": -0.0068, "rho": 0.0001, "theo": 0.0248, "change": 0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 700.0, "prev_day_close": 0.025000000372529}, {"option": "ALMU261120P00014000", "bid": 6.2, "bid_size": 250.0, "ask": 6.9, "ask_size": 142.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.03, "vega": 0.0009, "theta": -0.006, "rho": -0.0049, "theo": 6.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:44:56", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALMU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.9646, "open_interest": 202.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0221, "vega": 0.0007, "theta": -0.0052, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:31:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALMU261120P00015000", "bid": 7.2, "bid_size": 100.0, "ask": 8.1, "ask_size": 50.0, "iv": 2.3744, "open_interest": 10.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0221, "vega": 0.0007, "theta": -0.0044, "rho": -0.0052, "theo": 7.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T15:02:12", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ALMU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 160.0, "iv": 2.7987, "open_interest": 49.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0165, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:15:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00016000", "bid": 8.1, "bid_size": 103.0, "ask": 9.1, "ask_size": 36.0, "iv": 2.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0166, "vega": 0.0005, "theta": -0.0031, "rho": -0.0055, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-29T13:49:38", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALMU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.3024, "open_interest": 889.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0109, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:55:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALMU261120P00017500", "bid": 9.6, "bid_size": 102.0, "ask": 10.6, "ask_size": 33.0, "iv": 2.3623, "open_interest": 17.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0017, "rho": -0.0058, "theo": 10.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-10-27T15:50:18", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ALMU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 125.0, "iv": 3.234, "open_interest": 31.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0074, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T11:12:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00019000", "bid": 11.0, "bid_size": 102.0, "ask": 12.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0007, "rho": -0.0061, "theo": 11.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-06T13:07:28", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALMU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 580.0, "iv": 2.8614, "open_interest": 569.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00020000", "bid": 12.1, "bid_size": 122.0, "ask": 13.1, "ask_size": 47.0, "iv": 2.689, "open_interest": 43.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0002, "rho": -0.0061, "theo": 12.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T15:02:12", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ALMU261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 471.0, "iv": 3.6431, "open_interest": 211.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0033, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T15:27:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00022500", "bid": 14.6, "bid_size": 103.0, "ask": 15.6, "ask_size": 35.0, "iv": 2.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0039, "vega": 0.0001, "theta": 0.0, "rho": -0.006, "theo": 15.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-11-04T15:42:51", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ALMU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 460.0, "iv": 3.7387, "open_interest": 209.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:28:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00025000", "bid": 17.1, "bid_size": 103.0, "ask": 18.1, "ask_size": 38.0, "iv": 3.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0029, "vega": 0.0001, "theta": 0.0, "rho": -0.0057, "theo": 17.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-09T09:48:42", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALMU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 748.0, "iv": 4.3036, "open_interest": 665.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T12:15:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMU261120P00030000", "bid": 22.0, "bid_size": 103.0, "ask": 23.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 22.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-10-13T09:37:31", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ALMU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.6978, "open_interest": 152.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:56:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALMU261120P00035000", "bid": 27.1, "bid_size": 103.0, "ask": 28.1, "ask_size": 28.0, "iv": 3.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 27.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-06-02T10:48:09", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ALMU261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 692.0, "iv": 4.9282, "open_interest": 394.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T12:49:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALMU261120P00040000", "bid": 32.1, "bid_size": 103.0, "ask": 33.1, "ask_size": 36.0, "iv": 4.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-05-15T12:58:45", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ALMU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 4.5359, "open_interest": 482.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:42:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALMU261120P00045000", "bid": 37.1, "bid_size": 103.0, "ask": 38.1, "ask_size": 35.0, "iv": 4.5477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-06-03T10:56:29", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ALMU261218C00002000", "bid": 5.1, "bid_size": 55.0, "ask": 6.0, "ask_size": 27.0, "iv": 2.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0076, "vega": 0.0005, "theta": -0.0018, "rho": 0.0006, "theo": 5.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ALMU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 415.0, "iv": 3.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 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": "ALMU261218C00003000", "bid": 4.1, "bid_size": 116.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0163, "vega": 0.0012, "theta": -0.0028, "rho": 0.0012, "theo": 4.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALMU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4734, "open_interest": 40.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0143, "vega": 0.0014, "theta": -0.0028, "rho": -0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:08:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALMU261218C00004000", "bid": 3.0, "bid_size": 116.0, "ask": 3.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0341, "vega": 0.0024, "theta": -0.0044, "rho": 0.0021, "theo": 3.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ALMU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 443.0, "iv": 1.5723, "open_interest": 5.0, "volume": 0.0, "delta": -0.052, "gamma": 0.032, "vega": 0.0026, "theta": -0.0044, "rho": -0.0005, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T10:09:49", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALMU261218C00005000", "bid": 2.3, "bid_size": 20.0, "ask": 2.95, "ask_size": 105.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0669, "vega": 0.0045, "theta": -0.0068, "rho": 0.0029, "theo": 2.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ALMU261218P00005000", "bid": 0.05, "bid_size": 29.0, "ask": 0.35, "ask_size": 356.0, "iv": 1.2211, "open_interest": 5.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0648, "vega": 0.0046, "theta": -0.0068, "rho": -0.0011, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T15:24:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALMU261218C00006000", "bid": 1.6, "bid_size": 16.0, "ask": 2.2, "ask_size": 105.0, "iv": 1.173, "open_interest": 5.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.1114, "vega": 0.0071, "theta": -0.0098, "rho": 0.0034, "theo": 1.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T10:25:22", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ALMU261218P00006000", "bid": 0.2, "bid_size": 428.0, "ask": 0.6, "ask_size": 365.0, "iv": 1.1008, "open_interest": 50.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.1096, "vega": 0.0071, "theta": -0.0098, "rho": -0.0022, "theo": 0.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:53:18", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ALMU261218C00007000", "bid": 1.1, "bid_size": 403.0, "ask": 1.5, "ask_size": 291.0, "iv": 1.1349, "open_interest": 25.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.1465, "vega": 0.0091, "theta": -0.0122, "rho": 0.0033, "theo": 1.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:57:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ALMU261218P00007000", "bid": 0.6, "bid_size": 418.0, "ask": 0.95, "ask_size": 258.0, "iv": 1.0522, "open_interest": 36.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.1452, "vega": 0.0091, "theta": -0.0122, "rho": -0.0038, "theo": 0.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ALMU261218C00008000", "bid": 0.7, "bid_size": 248.0, "ask": 0.95, "ask_size": 266.0, "iv": 1.0781, "open_interest": 82.0, "volume": 3.0, "delta": 0.4841, "gamma": 0.1548, "vega": 0.0097, "theta": -0.013, "rho": 0.0027, "theo": 0.7939, "change": 0.33, "open": 0.95, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:47:03", "percent_change": 60.0, "prev_day_close": 0.549999997019768}, {"option": "ALMU261218P00008000", "bid": 1.15, "bid_size": 161.0, "ask": 1.5, "ask_size": 171.0, "iv": 1.0293, "open_interest": 16.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.154, "vega": 0.0097, "theta": -0.0129, "rho": -0.0055, "theo": 1.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T12:30:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALMU261218C00009000", "bid": 0.3, "bid_size": 442.0, "ask": 0.65, "ask_size": 228.0, "iv": 1.0136, "open_interest": 12.0, "volume": 6.0, "delta": 0.3567, "gamma": 0.142, "vega": 0.0091, "theta": -0.0124, "rho": 0.0021, "theo": 0.5226, "change": 0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:24:46", "percent_change": 50.0, "prev_day_close": 0.399999991059303}, {"option": "ALMU261218P00009000", "bid": 1.85, "bid_size": 111.0, "ask": 2.35, "ask_size": 162.0, "iv": 1.1039, "open_interest": 3.0, "volume": 1.0, "delta": -0.6362, "gamma": 0.1416, "vega": 0.0091, "theta": -0.0122, "rho": -0.007, "theo": 2.0661, "change": -0.65, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:56:42", "percent_change": -25.4902, "prev_day_close": 2.54999995231628}, {"option": "ALMU261218C00010000", "bid": 0.25, "bid_size": 211.0, "ask": 0.4, "ask_size": 72.0, "iv": 1.0602, "open_interest": 45.0, "volume": 2.0, "delta": 0.2604, "gamma": 0.1205, "vega": 0.0079, "theta": -0.011, "rho": 0.0016, "theo": 0.3509, "change": 0.16, "open": 0.1, "high": 0.36, "low": 0.1, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:50:15", "percent_change": 80.0, "prev_day_close": 0.199999997392297}, {"option": "ALMU261218P00010000", "bid": 2.6, "bid_size": 94.0, "ask": 3.2, "ask_size": 116.0, "iv": 1.1055, "open_interest": 34.0, "volume": 1.0, "delta": -0.7323, "gamma": 0.1206, "vega": 0.0079, "theta": -0.0108, "rho": -0.0081, "theo": 2.8905, "change": -0.41, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T10:01:14", "percent_change": -12.0588, "prev_day_close": 3.39999997615814}, {"option": "ALMU261218C00011000", "bid": 0.1, "bid_size": 454.0, "ask": 0.25, "ask_size": 63.0, "iv": 1.0153, "open_interest": 14.0, "volume": 73.0, "delta": 0.1908, "gamma": 0.0984, "vega": 0.0066, "theta": -0.0094, "rho": 0.0012, "theo": 0.241, "change": 0.05, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:17:59", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "ALMU261218P00011000", "bid": 3.4, "bid_size": 229.0, "ask": 3.9, "ask_size": 126.0, "iv": 0.9026, "open_interest": 100.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0989, "vega": 0.0066, "theta": -0.0091, "rho": -0.0088, "theo": 3.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T12:47:20", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALMU261218C00012000", "bid": 0.05, "bid_size": 293.0, "ask": 0.3, "ask_size": 214.0, "iv": 1.1594, "open_interest": 11.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0789, "vega": 0.0054, "theta": -0.0079, "rho": 0.0009, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:32:28", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALMU261218P00012000", "bid": 4.3, "bid_size": 136.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.9234, "open_interest": 4.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0798, "vega": 0.0054, "theta": -0.0075, "rho": -0.0092, "theo": 4.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-16T10:04:37", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ALMU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 116.0, "iv": 1.2367, "open_interest": 1.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0628, "vega": 0.0044, "theta": -0.0065, "rho": 0.0007, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:54:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU261218P00013000", "bid": 5.2, "bid_size": 146.0, "ask": 6.0, "ask_size": 34.0, "iv": 1.0456, "open_interest": 56.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0641, "vega": 0.0044, "theta": -0.0061, "rho": -0.0094, "theo": 5.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-11-03T10:34:43", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALMU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 133.0, "iv": 1.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.05, "vega": 0.0036, "theta": -0.0054, "rho": 0.0005, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU261218P00014000", "bid": 6.2, "bid_size": 102.0, "ask": 7.1, "ask_size": 22.0, "iv": 1.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0515, "vega": 0.0036, "theta": -0.0049, "rho": -0.0093, "theo": 6.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ALMU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 146.0, "iv": 1.3906, "open_interest": 29.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0398, "vega": 0.0029, "theta": -0.0044, "rho": 0.0004, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:31:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU261218P00015000", "bid": 7.1, "bid_size": 102.0, "ask": 8.1, "ask_size": 19.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0417, "vega": 0.0029, "theta": -0.0039, "rho": -0.009, "theo": 7.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "ALMU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 132.0, "iv": 1.5411, "open_interest": 3.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0319, "vega": 0.0024, "theta": -0.0036, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:15:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU261218P00016000", "bid": 8.1, "bid_size": 102.0, "ask": 9.1, "ask_size": 17.0, "iv": 1.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0341, "vega": 0.0023, "theta": -0.003, "rho": -0.0087, "theo": 8.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALMU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 152.0, "iv": 1.495, "open_interest": 27.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0256, "vega": 0.0019, "theta": -0.003, "rho": 0.0002, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:21:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALMU261218P00017000", "bid": 9.0, "bid_size": 102.0, "ask": 10.1, "ask_size": 19.0, "iv": 1.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0282, "vega": 0.0019, "theta": -0.0024, "rho": -0.008, "theo": 9.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ALMU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 131.0, "iv": 1.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0207, "vega": 0.0016, "theta": -0.0025, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU261218P00018000", "bid": 10.1, "bid_size": 102.0, "ask": 11.1, "ask_size": 17.0, "iv": 1.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0237, "vega": 0.0015, "theta": -0.0018, "rho": -0.0074, "theo": 10.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ALMU270219C00002500", "bid": 4.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 30.0, "iv": 1.5272, "open_interest": 2.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0143, "vega": 0.0035, "theta": -0.0019, "rho": 0.0047, "theo": 5.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-10-15T12:23:06", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALMU270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 710.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0141, "vega": 0.0034, "theta": -0.0026, "rho": -0.0012, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ALMU270219C00004000", "bid": 3.3, "bid_size": 20.0, "ask": 4.0, "ask_size": 83.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0354, "vega": 0.0067, "theta": -0.0034, "rho": 0.0078, "theo": 3.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ALMU270219P00004000", "bid": 0.05, "bid_size": 52.0, "ask": 0.4, "ask_size": 730.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0354, "vega": 0.0067, "theta": -0.004, "rho": -0.0026, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ALMU270219C00005000", "bid": 2.6, "bid_size": 16.0, "ask": 3.3, "ask_size": 91.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0558, "vega": 0.0096, "theta": -0.0047, "rho": 0.009, "theo": 2.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ALMU270219P00005000", "bid": 0.25, "bid_size": 594.0, "ask": 0.65, "ask_size": 710.0, "iv": 1.0591, "open_interest": 16.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.056, "vega": 0.0096, "theta": -0.0051, "rho": -0.0043, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T15:47:03", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ALMU270219C00006000", "bid": 2.1, "bid_size": 66.0, "ask": 2.6, "ask_size": 133.0, "iv": 1.0625, "open_interest": 11.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0765, "vega": 0.0124, "theta": -0.0059, "rho": 0.0093, "theo": 2.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T12:51:05", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ALMU270219P00006000", "bid": 0.55, "bid_size": 617.0, "ask": 1.05, "ask_size": 676.0, "iv": 1.0305, "open_interest": 117.0, "volume": 0.0, "delta": -0.245, "gamma": 0.077, "vega": 0.0124, "theta": -0.0062, "rho": -0.0065, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T15:33:53", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ALMU270219C00007500", "bid": 1.3, "bid_size": 709.0, "ask": 1.95, "ask_size": 662.0, "iv": 1.0407, "open_interest": 13.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0957, "vega": 0.0151, "theta": -0.0072, "rho": 0.0084, "theo": 1.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T09:39:42", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ALMU270219P00007500", "bid": 1.4, "bid_size": 474.0, "ask": 1.75, "ask_size": 387.0, "iv": 1.0245, "open_interest": 59.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0969, "vega": 0.0151, "theta": -0.0073, "rho": -0.0105, "theo": 1.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:54:20", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALMU270219C00009000", "bid": 1.0, "bid_size": 25.0, "ask": 1.4, "ask_size": 695.0, "iv": 1.0827, "open_interest": 18.0, "volume": 2.0, "delta": 0.4764, "gamma": 0.0981, "vega": 0.0157, "theta": -0.0077, "rho": 0.0069, "theo": 1.0999, "change": 0.425, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:53:04", "percent_change": 54.8387, "prev_day_close": 0.775000005960464}, {"option": "ALMU270219P00009000", "bid": 2.35, "bid_size": 153.0, "ask": 2.75, "ask_size": 153.0, "iv": 1.0114, "open_interest": 62.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.1, "vega": 0.0156, "theta": -0.0076, "rho": -0.0141, "theo": 2.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T09:35:42", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ALMU270219C00010000", "bid": 0.7, "bid_size": 470.0, "ask": 1.0, "ask_size": 317.0, "iv": 1.0121, "open_interest": 65.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0941, "vega": 0.0152, "theta": -0.0076, "rho": 0.006, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:02:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ALMU270219P00010000", "bid": 3.0, "bid_size": 300.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.9755, "open_interest": 29.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0964, "vega": 0.0152, "theta": -0.0074, "rho": -0.016, "theo": 3.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-15T10:19:34", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALMU270219C00011000", "bid": 0.4, "bid_size": 171.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.9842, "open_interest": 9.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0881, "vega": 0.0145, "theta": -0.0073, "rho": 0.0052, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:18:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALMU270219P00011000", "bid": 3.8, "bid_size": 173.0, "ask": 4.5, "ask_size": 176.0, "iv": 1.0376, "open_interest": 24.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0909, "vega": 0.0143, "theta": -0.0071, "rho": -0.0176, "theo": 4.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T11:25:27", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ALMU270219C00012500", "bid": 0.2, "bid_size": 234.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.0228, "open_interest": 45.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0778, "vega": 0.0131, "theta": -0.0068, "rho": 0.0042, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T11:27:57", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ALMU270219P00012500", "bid": 5.1, "bid_size": 70.0, "ask": 5.7, "ask_size": 37.0, "iv": 1.0077, "open_interest": 43.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0813, "vega": 0.0128, "theta": -0.0064, "rho": -0.0192, "theo": 5.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-05T13:34:35", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALMU270219C00014000", "bid": 0.05, "bid_size": 355.0, "ask": 0.6, "ask_size": 244.0, "iv": 1.0141, "open_interest": 46.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0678, "vega": 0.0116, "theta": -0.0062, "rho": 0.0034, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:19:12", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ALMU270219P00014000", "bid": 6.4, "bid_size": 101.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.9438, "open_interest": 21.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0719, "vega": 0.0112, "theta": -0.0056, "rho": -0.02, "theo": 6.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-21T10:40:36", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ALMU270219C00015000", "bid": 0.15, "bid_size": 647.0, "ask": 0.4, "ask_size": 198.0, "iv": 1.0327, "open_interest": 205.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0616, "vega": 0.0107, "theta": -0.0057, "rho": 0.003, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T12:30:29", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALMU270219P00015000", "bid": 7.4, "bid_size": 111.0, "ask": 8.0, "ask_size": 19.0, "iv": 1.0158, "open_interest": 36.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0662, "vega": 0.0101, "theta": -0.005, "rho": -0.0199, "theo": 7.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T13:33:47", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "ALMU270219C00016000", "bid": 0.15, "bid_size": 5.0, "ask": 0.4, "ask_size": 19.0, "iv": 1.094, "open_interest": 23.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.056, "vega": 0.0098, "theta": -0.0053, "rho": 0.0026, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:09:58", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALMU270219P00016000", "bid": 8.3, "bid_size": 100.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.941, "open_interest": 22.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.061, "vega": 0.0091, "theta": -0.0045, "rho": -0.0201, "theo": 8.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-09T13:19:21", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ALMU270219C00017500", "bid": 0.05, "bid_size": 149.0, "ask": 0.4, "ask_size": 308.0, "iv": 1.1194, "open_interest": 144.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0485, "vega": 0.0087, "theta": -0.0048, "rho": 0.0022, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T09:40:37", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALMU270219P00017500", "bid": 9.6, "bid_size": 80.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.054, "vega": 0.0076, "theta": -0.0038, "rho": -0.0191, "theo": 10.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-19T13:15:20", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ALMU270219C00019000", "bid": 0.05, "bid_size": 123.0, "ask": 0.35, "ask_size": 245.0, "iv": 1.1598, "open_interest": 11.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0421, "vega": 0.0076, "theta": -0.0042, "rho": 0.0018, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:52:31", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALMU270219P00019000", "bid": 11.2, "bid_size": 88.0, "ask": 12.1, "ask_size": 20.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0485, "vega": 0.0065, "theta": -0.0031, "rho": -0.018, "theo": 11.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALMU270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 291.0, "iv": 1.1689, "open_interest": 173.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0384, "vega": 0.007, "theta": -0.0039, "rho": 0.0016, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:38:14", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALMU270219P00020000", "bid": 12.2, "bid_size": 91.0, "ask": 12.9, "ask_size": 26.0, "iv": 1.0285, "open_interest": 22.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0449, "vega": 0.0055, "theta": -0.0027, "rho": -0.0166, "theo": 12.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T12:30:04", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ALMU270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 213.0, "iv": 1.2268, "open_interest": 49.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0307, "vega": 0.0057, "theta": -0.0032, "rho": 0.0012, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:35:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU270219P00022500", "bid": 14.5, "bid_size": 76.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0387, "vega": 0.0038, "theta": -0.0018, "rho": -0.0137, "theo": 15.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-10-13T09:30:33", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "ALMU270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 289.0, "iv": 1.3867, "open_interest": 149.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0248, "vega": 0.0047, "theta": -0.0027, "rho": 0.001, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:34:16", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALMU270219P00025000", "bid": 17.1, "bid_size": 88.0, "ask": 18.0, "ask_size": 17.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0351, "vega": 0.0023, "theta": -0.001, "rho": -0.0092, "theo": 17.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-12T11:36:51", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALMU270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 283.0, "iv": 1.4904, "open_interest": 61.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0166, "vega": 0.0032, "theta": -0.0019, "rho": 0.0006, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:02:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMU270219P00030000", "bid": 22.1, "bid_size": 88.0, "ask": 23.1, "ask_size": 20.0, "iv": 1.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0061, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 22.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-10-13T09:37:31", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ALMU270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 465.0, "iv": 1.5136, "open_interest": 219.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0115, "vega": 0.0023, "theta": -0.0014, "rho": 0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:56:53", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALMU270219P00035000", "bid": 27.1, "bid_size": 88.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 27.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ALMU270521C00003000", "bid": 4.2, "bid_size": 165.0, "ask": 5.1, "ask_size": 170.0, "iv": 1.0054, "open_interest": 1.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0201, "vega": 0.0071, "theta": -0.0017, "rho": 0.0095, "theo": 4.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T12:38:28", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ALMU270521P00003000", "bid": 0.05, "bid_size": 987.0, "ask": 0.45, "ask_size": 864.0, "iv": 1.1547, "open_interest": 7.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0197, "vega": 0.007, "theta": -0.0022, "rho": -0.0038, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T14:29:44", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ALMU270521C00004000", "bid": 3.7, "bid_size": 294.0, "ask": 4.3, "ask_size": 388.0, "iv": 1.0941, "open_interest": 140.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0323, "vega": 0.0106, "theta": -0.0026, "rho": 0.0121, "theo": 4.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T15:53:51", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALMU270521P00004000", "bid": 0.3, "bid_size": 987.0, "ask": 0.65, "ask_size": 887.0, "iv": 1.0824, "open_interest": 2.0, "volume": 2.0, "delta": -0.1146, "gamma": 0.0322, "vega": 0.0105, "theta": -0.003, "rho": -0.0064, "theo": 0.5001, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:09:31", "percent_change": 18.1818, "prev_day_close": 0.549999997019768}, {"option": "ALMU270521C00005000", "bid": 3.0, "bid_size": 213.0, "ask": 3.7, "ask_size": 317.0, "iv": 1.0514, "open_interest": 19.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0448, "vega": 0.014, "theta": -0.0035, "rho": 0.0136, "theo": 3.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T10:50:28", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ALMU270521P00005000", "bid": 0.6, "bid_size": 1216.0, "ask": 1.0, "ask_size": 936.0, "iv": 1.0396, "open_interest": 27.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0451, "vega": 0.014, "theta": -0.0038, "rho": -0.0099, "theo": 0.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T10:30:55", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ALMU270521C00006000", "bid": 2.55, "bid_size": 246.0, "ask": 3.1, "ask_size": 335.0, "iv": 1.0395, "open_interest": 34.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0555, "vega": 0.017, "theta": -0.0042, "rho": 0.0141, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T13:26:25", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ALMU270521P00006000", "bid": 1.05, "bid_size": 929.0, "ask": 1.45, "ask_size": 487.0, "iv": 1.0268, "open_interest": 53.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0562, "vega": 0.017, "theta": -0.0045, "rho": -0.0138, "theo": 1.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T13:34:35", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALMU270521C00007000", "bid": 2.1, "bid_size": 534.0, "ask": 2.6, "ask_size": 311.0, "iv": 1.012, "open_interest": 18.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0632, "vega": 0.0192, "theta": -0.0048, "rho": 0.014, "theo": 2.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:46:58", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ALMU270521P00007000", "bid": 1.6, "bid_size": 728.0, "ask": 1.9, "ask_size": 113.0, "iv": 0.9978, "open_interest": 51.0, "volume": 16.0, "delta": -0.3143, "gamma": 0.0644, "vega": 0.0192, "theta": -0.005, "rho": -0.0179, "theo": 1.7928, "change": -0.275, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:33:34", "percent_change": -13.253, "prev_day_close": 2.07499998807907}, {"option": "ALMU270521C00008000", "bid": 1.9, "bid_size": 303.0, "ask": 2.25, "ask_size": 698.0, "iv": 1.0509, "open_interest": 598.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.068, "vega": 0.0206, "theta": -0.0052, "rho": 0.0134, "theo": 2.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:52:11", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALMU270521P00008000", "bid": 2.2, "bid_size": 585.0, "ask": 2.65, "ask_size": 272.0, "iv": 1.0218, "open_interest": 31.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0697, "vega": 0.0206, "theta": -0.0053, "rho": -0.0219, "theo": 2.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T15:29:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALMU270521C00009000", "bid": 1.6, "bid_size": 247.0, "ask": 1.95, "ask_size": 770.0, "iv": 1.0471, "open_interest": 25.0, "volume": 1.0, "delta": 0.5547, "gamma": 0.0704, "vega": 0.0213, "theta": -0.0054, "rho": 0.0126, "theo": 1.7112, "change": 0.33, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T11:07:58", "percent_change": 24.4444, "prev_day_close": 1.35000002384186}, {"option": "ALMU270521P00009000", "bid": 2.7, "bid_size": 448.0, "ask": 3.4, "ask_size": 255.0, "iv": 0.9914, "open_interest": 56.0, "volume": 8.0, "delta": -0.4444, "gamma": 0.0727, "vega": 0.0213, "theta": -0.0054, "rho": -0.0255, "theo": 3.1048, "change": -0.35, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:25:37", "percent_change": -10.1449, "prev_day_close": 3.44999992847443}, {"option": "ALMU270521C00010000", "bid": 1.05, "bid_size": 1109.0, "ask": 1.7, "ask_size": 839.0, "iv": 0.9749, "open_interest": 62.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.071, "vega": 0.0215, "theta": -0.0055, "rho": 0.0117, "theo": 1.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:26:51", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ALMU270521P00010000", "bid": 3.6, "bid_size": 256.0, "ask": 4.1, "ask_size": 200.0, "iv": 1.0196, "open_interest": 36.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0738, "vega": 0.0215, "theta": -0.0055, "rho": -0.0289, "theo": 3.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T10:03:31", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALMU270521C00011000", "bid": 1.0, "bid_size": 872.0, "ask": 1.5, "ask_size": 932.0, "iv": 1.0122, "open_interest": 15.0, "volume": 1.0, "delta": 0.4504, "gamma": 0.0702, "vega": 0.0214, "theta": -0.0055, "rho": 0.0109, "theo": 1.2742, "change": 0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:17:05", "percent_change": 18.9189, "prev_day_close": 0.925000011920929}, {"option": "ALMU270521P00011000", "bid": 4.3, "bid_size": 277.0, "ask": 4.9, "ask_size": 176.0, "iv": 1.0047, "open_interest": 21.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0736, "vega": 0.0212, "theta": -0.0054, "rho": -0.0318, "theo": 4.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:37:07", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ALMU270521C00012000", "bid": 0.7, "bid_size": 1216.0, "ask": 1.3, "ask_size": 742.0, "iv": 0.9746, "open_interest": 20.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0685, "vega": 0.0209, "theta": -0.0054, "rho": 0.01, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:53:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ALMU270521P00012000", "bid": 5.2, "bid_size": 164.0, "ask": 5.7, "ask_size": 125.0, "iv": 1.0207, "open_interest": 15.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0725, "vega": 0.0207, "theta": -0.0053, "rho": -0.034, "theo": 5.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-27T10:52:23", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ALMU270521C00013000", "bid": 0.85, "bid_size": 230.0, "ask": 1.2, "ask_size": 824.0, "iv": 1.0575, "open_interest": 8.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0663, "vega": 0.0204, "theta": -0.0053, "rho": 0.0092, "theo": 0.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:06:03", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ALMU270521P00013000", "bid": 6.0, "bid_size": 217.0, "ask": 6.6, "ask_size": 195.0, "iv": 1.0236, "open_interest": 16.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0709, "vega": 0.02, "theta": -0.0051, "rho": -0.0362, "theo": 6.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-27T10:10:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALMU270521C00014000", "bid": 0.55, "bid_size": 1080.0, "ask": 1.05, "ask_size": 779.0, "iv": 1.0068, "open_interest": 287.0, "volume": 1.0, "delta": 0.3336, "gamma": 0.0637, "vega": 0.0196, "theta": -0.0052, "rho": 0.0085, "theo": 0.8578, "change": 0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:07:58", "percent_change": 25.0, "prev_day_close": 0.599999994039536}, {"option": "ALMU270521P00014000", "bid": 6.8, "bid_size": 243.0, "ask": 7.5, "ask_size": 181.0, "iv": 1.0139, "open_interest": 7.0, "volume": 0.0, "delta": -0.677, "gamma": 0.069, "vega": 0.0191, "theta": -0.0048, "rho": -0.0374, "theo": 7.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-10-05T15:53:30", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ALMU270521C00015000", "bid": 0.35, "bid_size": 1183.0, "ask": 0.95, "ask_size": 729.0, "iv": 0.9814, "open_interest": 16.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0609, "vega": 0.0189, "theta": -0.005, "rho": 0.0078, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T10:01:39", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ALMU270521P00015000", "bid": 7.7, "bid_size": 253.0, "ask": 8.4, "ask_size": 210.0, "iv": 1.0202, "open_interest": 12.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0668, "vega": 0.0181, "theta": -0.0046, "rho": -0.0387, "theo": 8.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T11:23:43", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ALMU270521C00016000", "bid": 0.25, "bid_size": 783.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.0022, "open_interest": 13.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0581, "vega": 0.018, "theta": -0.0048, "rho": 0.0072, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T12:25:11", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "ALMU270521P00016000", "bid": 8.6, "bid_size": 175.0, "ask": 9.4, "ask_size": 19.0, "iv": 1.0467, "open_interest": 1.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0646, "vega": 0.017, "theta": -0.0044, "rho": -0.039, "theo": 8.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-09-29T10:18:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ALMU270521C00017000", "bid": 0.2, "bid_size": 906.0, "ask": 0.9, "ask_size": 21.0, "iv": 1.0174, "open_interest": 5.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0552, "vega": 0.0172, "theta": -0.0046, "rho": 0.0066, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:08:00", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ALMU270521P00017000", "bid": 9.5, "bid_size": 206.0, "ask": 10.3, "ask_size": 13.0, "iv": 1.0366, "open_interest": 1.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0624, "vega": 0.0161, "theta": -0.0041, "rho": -0.0395, "theo": 9.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-09-17T10:26:00", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ALMU270521C00018000", "bid": 0.15, "bid_size": 771.0, "ask": 0.8, "ask_size": 931.0, "iv": 1.0114, "open_interest": 46.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0524, "vega": 0.0164, "theta": -0.0044, "rho": 0.0061, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T10:41:25", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "ALMU270521P00018000", "bid": 10.5, "bid_size": 177.0, "ask": 11.1, "ask_size": 16.0, "iv": 1.0153, "open_interest": 5.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0603, "vega": 0.0149, "theta": -0.0038, "rho": -0.0387, "theo": 10.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-10-27T15:50:18", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALMU270521C00019000", "bid": 0.15, "bid_size": 1016.0, "ask": 0.75, "ask_size": 1194.0, "iv": 1.0324, "open_interest": 8.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0497, "vega": 0.0156, "theta": -0.0042, "rho": 0.0056, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:27:12", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ALMU270521P00019000", "bid": 11.4, "bid_size": 211.0, "ask": 12.1, "ask_size": 182.0, "iv": 1.0213, "open_interest": 6.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0581, "vega": 0.0139, "theta": -0.0036, "rho": -0.0392, "theo": 11.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-06T13:07:28", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ALMU270521C00020000", "bid": 0.15, "bid_size": 783.0, "ask": 0.65, "ask_size": 1010.0, "iv": 1.0327, "open_interest": 17.0, "volume": 50.0, "delta": 0.1944, "gamma": 0.0471, "vega": 0.0148, "theta": -0.004, "rho": 0.0052, "theo": 0.4404, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:31:52", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "ALMU270521P00020000", "bid": 12.4, "bid_size": 262.0, "ask": 13.0, "ask_size": 185.0, "iv": 1.02, "open_interest": 25.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0564, "vega": 0.0128, "theta": -0.0033, "rho": -0.0381, "theo": 12.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-10-27T15:50:18", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "ALMU270521C00021000", "bid": 0.05, "bid_size": 935.0, "ask": 0.65, "ask_size": 1113.0, "iv": 1.028, "open_interest": 5.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0446, "vega": 0.0141, "theta": -0.0038, "rho": 0.0048, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:15:04", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ALMU270521P00021000", "bid": 13.3, "bid_size": 202.0, "ask": 14.0, "ask_size": 177.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0544, "vega": 0.0116, "theta": -0.0031, "rho": -0.0359, "theo": 13.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ALMU270521C00025000", "bid": 0.05, "bid_size": 803.0, "ask": 0.5, "ask_size": 1047.0, "iv": 1.0753, "open_interest": 34.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0358, "vega": 0.0114, "theta": -0.0031, "rho": 0.0036, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T09:40:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALMU270521P00025000", "bid": 17.1, "bid_size": 180.0, "ask": 18.1, "ask_size": 154.0, "iv": 1.085, "open_interest": 4.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0482, "vega": 0.0077, "theta": -0.0022, "rho": -0.0292, "theo": 17.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.71, "last_trade_time": "2026-11-06T10:39:51", "percent_change": 0.0, "prev_day_close": 18.3000001907349}], "symbol": "ALMU", "security_type": "stock", "exchange_id": 2, "current_price": 7.1193, "price_change": 0.48, "price_change_percent": 6.867, "bid": 7.15, "ask": 7.77, "bid_size": 300, "ask_size": 300, "open": 7.08, "high": 7.745, "low": 6.99, "close": 7.47, "prev_day_close": 6.99, "volume": 581846, "iv30": 108.776, "iv30_change": 0.559, "iv30_change_percent": 0.5166, "seqno": 10402926019, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "ALMU"}