{"timestamp": "2026-09-21 01:43:13", "data": {"options": [{"option": "ALC261016C00055000", "bid": 8.3, "bid_size": 13.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0127, "vega": 0.0152, "theta": -0.0092, "rho": 0.0401, "theo": 10.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ALC261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0128, "vega": 0.0154, "theta": -0.0092, "rho": -0.0018, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:57:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC261016C00060000", "bid": 5.2, "bid_size": 31.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2752, "open_interest": 1.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.042, "vega": 0.0392, "theta": -0.0193, "rho": 0.039, "theo": 5.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-09-08T11:05:30", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ALC261016P00060000", "bid": 0.2, "bid_size": 17.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.262, "open_interest": 5.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0425, "vega": 0.0393, "theta": -0.0196, "rho": -0.006, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T14:20:16", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ALC261016C00065000", "bid": 1.75, "bid_size": 20.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.2329, "open_interest": 31.0, "volume": 1.0, "delta": 0.5415, "gamma": 0.0944, "vega": 0.0716, "theta": -0.0299, "rho": 0.0256, "theo": 1.8222, "change": 0.135, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-18T13:32:15", "percent_change": 7.01299, "prev_day_close": 1.875}, {"option": "ALC261016P00065000", "bid": 1.35, "bid_size": 29.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.2255, "open_interest": 274.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0971, "vega": 0.0715, "theta": -0.0308, "rho": -0.0184, "theo": 1.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T10:01:05", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ALC261016C00067500", "bid": 0.75, "bid_size": 25.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.2327, "open_interest": 138.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0847, "vega": 0.0644, "theta": -0.0267, "rho": 0.0151, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T15:55:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALC261016P00067500", "bid": 2.9, "bid_size": 34.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.2282, "open_interest": 248.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0891, "vega": 0.0623, "theta": -0.028, "rho": -0.0227, "theo": 3.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-14T15:06:32", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "ALC261016C00070000", "bid": 0.25, "bid_size": 32.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.2361, "open_interest": 62.0, "volume": 26.0, "delta": 0.1655, "gamma": 0.0555, "vega": 0.0454, "theta": -0.0197, "rho": 0.0079, "theo": 0.3744, "change": 0.025, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T13:58:00", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "ALC261016P00070000", "bid": 4.7, "bid_size": 53.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.1887, "open_interest": 275.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0607, "vega": 0.0399, "theta": -0.0216, "rho": -0.0197, "theo": 5.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T09:35:00", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ALC261016C00072500", "bid": 0.1, "bid_size": 22.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.256, "open_interest": 232.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0327, "vega": 0.0295, "theta": -0.0136, "rho": 0.0042, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T13:30:25", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ALC261016P00072500", "bid": 7.0, "bid_size": 34.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0351, "vega": 0.0208, "theta": -0.0151, "rho": -0.0129, "theo": 7.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-14T12:48:32", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALC261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.3281, "open_interest": 78.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0193, "vega": 0.0192, "theta": -0.0095, "rho": 0.0024, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-04T15:14:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261016P00075000", "bid": 8.2, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.017, "vega": 0.0082, "theta": -0.0083, "rho": -0.0048, "theo": 9.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-08-28T10:21:48", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ALC261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 0.4445, "open_interest": 129.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0118, "vega": 0.0128, "theta": -0.0068, "rho": 0.0014, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T10:16:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261016P00077500", "bid": 10.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0071, "vega": 0.003, "theta": -0.0035, "rho": -0.0019, "theo": 12.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ALC261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.3786, "open_interest": 33.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0075, "vega": 0.0088, "theta": -0.005, "rho": 0.0009, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T13:29:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261016P00080000", "bid": 12.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0027, "vega": 0.001, "theta": -0.0012, "rho": -0.0006, "theo": 14.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ALC261016C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.6358, "open_interest": 6.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.005, "vega": 0.0062, "theta": -0.0037, "rho": 0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T14:00:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC261016P00082500", "bid": 15.3, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 17.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ALC261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0034, "vega": 0.0045, "theta": -0.0028, "rho": 0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC261016P00085000", "bid": 17.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 19.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ALC261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0018, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALC261016P00090000", "bid": 22.8, "bid_size": 1.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALC261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0016, "theta": -0.0012, "rho": 0.0001, "theo": 0.0063, "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": 0.875}, {"option": "ALC261016P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ALC261016P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 19.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ALC261016P00105000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "ALC261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "ALC261016P00110000", "bid": 42.8, "bid_size": 1.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ALC261120C00040000", "bid": 23.4, "bid_size": 10.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0054, "theta": -0.002, "rho": 0.0687, "theo": 25.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ALC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0014, "vega": 0.0055, "theta": -0.002, "rho": -0.0008, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261120C00042500", "bid": 21.2, "bid_size": 10.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0022, "vega": 0.008, "theta": -0.0028, "rho": 0.0726, "theo": 22.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ALC261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0023, "vega": 0.0081, "theta": -0.0029, "rho": -0.0012, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 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": "ALC261120C00045000", "bid": 18.6, "bid_size": 10.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.3859, "open_interest": 106.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0035, "vega": 0.0117, "theta": -0.0039, "rho": 0.0762, "theo": 20.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-06-01T13:01:00", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ALC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.4649, "open_interest": 10.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0035, "vega": 0.0118, "theta": -0.004, "rho": -0.0019, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-21T09:48:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC261120C00047500", "bid": 17.6, "bid_size": 12.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.4851, "open_interest": 11.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0054, "vega": 0.017, "theta": -0.0054, "rho": 0.0794, "theo": 18.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-06-17T14:56:42", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALC261120P00047500", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.4362, "open_interest": 25.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0055, "vega": 0.0172, "theta": -0.0054, "rho": -0.003, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-21T09:46:40", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC261120C00050000", "bid": 14.9, "bid_size": 13.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.394, "open_interest": 67.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0083, "vega": 0.0245, "theta": -0.0074, "rho": 0.0819, "theo": 15.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-10T15:54:58", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "ALC261120P00050000", "bid": 0.05, "bid_size": 24.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.3883, "open_interest": 237.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0084, "vega": 0.0247, "theta": -0.0074, "rho": -0.0047, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T10:45:00", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ALC261120C00055000", "bid": 10.3, "bid_size": 10.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.3442, "open_interest": 4.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0186, "vega": 0.0481, "theta": -0.013, "rho": 0.0835, "theo": 10.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-09-10T15:39:04", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ALC261120P00055000", "bid": 0.15, "bid_size": 2.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.3151, "open_interest": 390.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0188, "vega": 0.0483, "theta": -0.0131, "rho": -0.0111, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T13:07:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALC261120C00057500", "bid": 8.4, "bid_size": 32.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.3264, "open_interest": 56.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0264, "vega": 0.0644, "theta": -0.0166, "rho": 0.0814, "theo": 8.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-13T11:28:39", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ALC261120P00057500", "bid": 0.6, "bid_size": 19.0, "ask": 0.8, "ask_size": 54.0, "iv": 0.3208, "open_interest": 234.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0268, "vega": 0.065, "theta": -0.0168, "rho": -0.0167, "theo": 0.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T09:36:06", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ALC261120C00060000", "bid": 6.4, "bid_size": 27.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.3094, "open_interest": 31.0, "volume": 69.0, "delta": 0.7724, "gamma": 0.0356, "vega": 0.0822, "theta": -0.0203, "rho": 0.0763, "theo": 6.73, "change": 0.35, "open": 6.7, "high": 7.0, "low": 6.7, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T14:01:18", "percent_change": 5.26316, "prev_day_close": 6.84999990463257}, {"option": "ALC261120P00060000", "bid": 1.1, "bid_size": 17.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.3098, "open_interest": 577.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0363, "vega": 0.0826, "theta": -0.0207, "rho": -0.0244, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T10:27:07", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "ALC261120C00062500", "bid": 4.8, "bid_size": 17.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.3079, "open_interest": 82.0, "volume": 35.0, "delta": 0.6726, "gamma": 0.0442, "vega": 0.0979, "theta": -0.0234, "rho": 0.0681, "theo": 4.9337, "change": 0.25, "open": 4.99, "high": 5.2, "low": 4.98, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T13:58:57", "percent_change": 5.0505, "prev_day_close": 5.0}, {"option": "ALC261120P00062500", "bid": 1.85, "bid_size": 11.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.3088, "open_interest": 236.0, "volume": 4.0, "delta": -0.3339, "gamma": 0.0454, "vega": 0.0983, "theta": -0.024, "rho": -0.0339, "theo": 1.899, "change": 0.05, "open": 2.1, "high": 2.1, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T10:06:41", "percent_change": 2.5, "prev_day_close": 1.875}, {"option": "ALC261120C00065000", "bid": 3.3, "bid_size": 15.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.2934, "open_interest": 300.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0496, "vega": 0.107, "theta": -0.025, "rho": 0.0571, "theo": 3.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T15:10:30", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ALC261120P00065000", "bid": 2.7, "bid_size": 33.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.2919, "open_interest": 281.0, "volume": 2.0, "delta": -0.4563, "gamma": 0.0513, "vega": 0.1068, "theta": -0.0258, "rho": -0.0441, "theo": 2.92, "change": 0.125, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T09:45:24", "percent_change": 4.13223, "prev_day_close": 2.92499995231628}, {"option": "ALC261120C00067500", "bid": 2.05, "bid_size": 15.0, "ask": 2.5, "ask_size": 49.0, "iv": 0.2863, "open_interest": 328.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0497, "vega": 0.1064, "theta": -0.0246, "rho": 0.0449, "theo": 2.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-02T10:09:54", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ALC261120P00067500", "bid": 4.2, "bid_size": 30.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.2954, "open_interest": 51.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0521, "vega": 0.1046, "theta": -0.0258, "rho": -0.0514, "theo": 4.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-04T12:35:39", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALC261120C00070000", "bid": 1.4, "bid_size": 29.0, "ask": 1.65, "ask_size": 34.0, "iv": 0.2923, "open_interest": 297.0, "volume": 2.0, "delta": 0.3201, "gamma": 0.0448, "vega": 0.097, "theta": -0.0225, "rho": 0.0337, "theo": 1.5391, "change": -0.02, "open": 1.4, "high": 1.53, "low": 1.4, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T11:10:52", "percent_change": -1.29032, "prev_day_close": 1.57500004768372}, {"option": "ALC261120P00070000", "bid": 5.8, "bid_size": 35.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.289, "open_interest": 618.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0478, "vega": 0.093, "theta": -0.024, "rho": -0.0553, "theo": 6.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T10:44:00", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ALC261120C00072500", "bid": 0.85, "bid_size": 29.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.2948, "open_interest": 186.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0374, "vega": 0.0828, "theta": -0.0195, "rho": 0.0244, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-10T09:30:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALC261120P00072500", "bid": 7.8, "bid_size": 32.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.2919, "open_interest": 105.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0408, "vega": 0.0752, "theta": -0.0213, "rho": -0.0532, "theo": 8.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-10T15:43:40", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ALC261120C00075000", "bid": 0.5, "bid_size": 6.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3003, "open_interest": 160.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0296, "vega": 0.0678, "theta": -0.0163, "rho": 0.0174, "theo": 0.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T10:51:17", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALC261120P00075000", "bid": 9.7, "bid_size": 13.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.2958, "open_interest": 183.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0336, "vega": 0.0566, "theta": -0.0184, "rho": -0.0454, "theo": 10.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-16T10:51:27", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ALC261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.2731, "open_interest": 105.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0228, "vega": 0.0541, "theta": -0.0133, "rho": 0.0124, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T13:34:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALC261120P00077500", "bid": 12.0, "bid_size": 12.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0266, "vega": 0.038, "theta": -0.0158, "rho": -0.0352, "theo": 12.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-20T15:39:47", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ALC261120C00080000", "bid": 0.15, "bid_size": 6.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.3181, "open_interest": 324.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0173, "vega": 0.0428, "theta": -0.0108, "rho": 0.009, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-24T15:52:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALC261120P00080000", "bid": 14.4, "bid_size": 12.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0193, "vega": 0.0217, "theta": -0.0126, "rho": -0.0213, "theo": 15.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.97, "last_trade_time": "2026-05-18T13:59:24", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ALC261120C00082500", "bid": 0.1, "bid_size": 5.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.3321, "open_interest": 9.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0132, "vega": 0.0337, "theta": -0.0087, "rho": 0.0065, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T12:38:40", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALC261120P00082500", "bid": 15.3, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.012, "vega": 0.0108, "theta": -0.0081, "rho": -0.0084, "theo": 17.4818, "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": 17.3499994277954}, {"option": "ALC261120C00085000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.3562, "open_interest": 22.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.01, "vega": 0.0266, "theta": -0.0071, "rho": 0.0048, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-25T10:53:59", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ALC261120P00085000", "bid": 17.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.006, "vega": 0.0052, "theta": -0.0034, "rho": -0.005, "theo": 19.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ALC261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.3654, "open_interest": 5.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0077, "vega": 0.0212, "theta": -0.0058, "rho": 0.0036, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T11:28:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALC261120P00087500", "bid": 20.3, "bid_size": 10.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0009, "rho": -0.0012, "theo": 22.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ALC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.3803, "open_interest": 11.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0059, "vega": 0.0169, "theta": -0.0047, "rho": 0.0028, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T11:58:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC261120P00090000", "bid": 22.8, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 24.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0037, "vega": 0.0111, "theta": -0.0032, "rho": 0.0017, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-05-29T11:18:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261120P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0023, "vega": 0.0075, "theta": -0.0023, "rho": 0.001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261120P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0016, "vega": 0.0052, "theta": -0.0017, "rho": 0.0007, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC261120P00105000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "ALC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0011, "vega": 0.0037, "theta": -0.0012, "rho": 0.0005, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC261120P00110000", "bid": 42.8, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ALC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0009, "rho": 0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALC261120P00115000", "bid": 47.8, "bid_size": 1.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ALC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.002, "theta": -0.0007, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "ALC261120P00120000", "bid": 52.8, "bid_size": 1.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "ALC261218C00037500", "bid": 26.1, "bid_size": 1.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.4958, "open_interest": 39.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0016, "rho": 0.0921, "theo": 27.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-09-11T09:44:29", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ALC261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.5273, "open_interest": 64.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0016, "rho": -0.0012, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-03-13T13:02:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261218C00040000", "bid": 23.4, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0019, "vega": 0.0096, "theta": -0.0022, "rho": 0.0977, "theo": 25.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ALC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.4935, "open_interest": 154.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0019, "vega": 0.0096, "theta": -0.0022, "rho": -0.0018, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2025-11-06T09:47:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC261218C00042500", "bid": 21.1, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.4331, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0029, "vega": 0.0136, "theta": -0.003, "rho": 0.103, "theo": 23.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-07-21T12:57:04", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ALC261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.4399, "open_interest": 325.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0029, "vega": 0.0137, "theta": -0.0031, "rho": -0.0027, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-06T12:34:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC261218C00045000", "bid": 20.1, "bid_size": 13.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.4224, "open_interest": 10.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0044, "vega": 0.0192, "theta": -0.0041, "rho": 0.1078, "theo": 20.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-16T15:41:17", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "ALC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.4037, "open_interest": 41.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0044, "vega": 0.0193, "theta": -0.0041, "rho": -0.004, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-21T14:18:44", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC261218C00047500", "bid": 17.8, "bid_size": 13.0, "ask": 18.8, "ask_size": 4.0, "iv": 0.4144, "open_interest": 46.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0065, "vega": 0.0268, "theta": -0.0054, "rho": 0.1118, "theo": 18.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-16T15:23:04", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ALC261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.3653, "open_interest": 111.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0065, "vega": 0.027, "theta": -0.0055, "rho": -0.0061, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-01-30T13:00:25", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALC261218C00050000", "bid": 15.5, "bid_size": 15.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.3913, "open_interest": 6.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0094, "vega": 0.037, "theta": -0.0071, "rho": 0.1148, "theo": 15.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-16T14:56:04", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ALC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.3255, "open_interest": 134.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0095, "vega": 0.0372, "theta": -0.0072, "rho": -0.009, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-24T12:56:32", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ALC261218C00055000", "bid": 10.8, "bid_size": 38.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.3225, "open_interest": 10.0, "volume": 14.0, "delta": 0.8781, "gamma": 0.0189, "vega": 0.0661, "theta": -0.0116, "rho": 0.1156, "theo": 11.2738, "change": 0.15, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T11:19:56", "percent_change": 1.34529, "prev_day_close": 11.4500002861023}, {"option": "ALC261218P00055000", "bid": 0.45, "bid_size": 18.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.31, "open_interest": 186.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0192, "vega": 0.0667, "theta": -0.0118, "rho": -0.0195, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T09:30:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALC261218C00057500", "bid": 8.9, "bid_size": 13.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.3172, "open_interest": 6.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0254, "vega": 0.0844, "theta": -0.0143, "rho": 0.1121, "theo": 9.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T10:02:21", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALC261218P00057500", "bid": 0.9, "bid_size": 24.0, "ask": 1.05, "ask_size": 40.0, "iv": 0.3046, "open_interest": 54.0, "volume": 1.0, "delta": -0.1776, "gamma": 0.0259, "vega": 0.085, "theta": -0.0145, "rho": -0.0277, "theo": 1.0294, "change": 0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T10:19:06", "percent_change": 2.43902, "prev_day_close": 0.974999964237213}, {"option": "ALC261218C00060000", "bid": 6.8, "bid_size": 42.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.2945, "open_interest": 10.0, "volume": 1.0, "delta": 0.7519, "gamma": 0.0324, "vega": 0.103, "theta": -0.0168, "rho": 0.1052, "theo": 7.1924, "change": -0.05, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T15:55:09", "percent_change": -0.699302, "prev_day_close": 7.34999990463257}, {"option": "ALC261218P00060000", "bid": 1.45, "bid_size": 17.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.2959, "open_interest": 147.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0332, "vega": 0.1037, "theta": -0.0172, "rho": -0.0385, "theo": 1.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T14:12:33", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ALC261218C00062500", "bid": 5.4, "bid_size": 15.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.2965, "open_interest": 159.0, "volume": 10.0, "delta": 0.662, "gamma": 0.0387, "vega": 0.1188, "theta": -0.0189, "rho": 0.0948, "theo": 5.4627, "change": -0.1, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T10:21:14", "percent_change": -1.81818, "prev_day_close": 5.60000014305115}, {"option": "ALC261218P00062500", "bid": 2.25, "bid_size": 25.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.2904, "open_interest": 83.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0399, "vega": 0.1194, "theta": -0.0194, "rho": -0.0507, "theo": 2.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T09:30:09", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "ALC261218C00065000", "bid": 3.9, "bid_size": 18.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.286, "open_interest": 369.0, "volume": 3.0, "delta": 0.559, "gamma": 0.0427, "vega": 0.1281, "theta": -0.02, "rho": 0.0815, "theo": 4.0118, "change": 0.15, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T13:17:59", "percent_change": 3.61446, "prev_day_close": 4.09999990463257}, {"option": "ALC261218P00065000", "bid": 3.3, "bid_size": 28.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.2866, "open_interest": 196.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0444, "vega": 0.1279, "theta": -0.0208, "rho": -0.0635, "theo": 3.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T13:09:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALC261218C00067500", "bid": 2.75, "bid_size": 23.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.281, "open_interest": 471.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0433, "vega": 0.1286, "theta": -0.0198, "rho": 0.0668, "theo": 2.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T13:48:09", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ALC261218P00067500", "bid": 4.6, "bid_size": 29.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.283, "open_interest": 57.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0457, "vega": 0.1269, "theta": -0.0209, "rho": -0.0738, "theo": 4.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T12:05:14", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ALC261218C00070000", "bid": 1.9, "bid_size": 30.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.2799, "open_interest": 484.0, "volume": 3.0, "delta": 0.3535, "gamma": 0.0405, "vega": 0.121, "theta": -0.0186, "rho": 0.0527, "theo": 2.01, "change": 0.075, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T13:08:47", "percent_change": 3.61446, "prev_day_close": 2.07500004768372}, {"option": "ALC261218P00070000", "bid": 6.2, "bid_size": 29.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.2825, "open_interest": 240.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0436, "vega": 0.1168, "theta": -0.02, "rho": -0.0792, "theo": 6.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-17T10:02:05", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALC261218C00072500", "bid": 1.3, "bid_size": 10.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.2839, "open_interest": 426.0, "volume": 3.0, "delta": 0.269, "gamma": 0.0356, "vega": 0.1078, "theta": -0.0167, "rho": 0.0403, "theo": 1.4008, "change": 0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:20:34", "percent_change": 3.44828, "prev_day_close": 1.42500001192093}, {"option": "ALC261218P00072500", "bid": 8.1, "bid_size": 29.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.2783, "open_interest": 648.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0391, "vega": 0.0992, "theta": -0.0183, "rho": -0.0779, "theo": 8.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-09-14T10:17:29", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ALC261218C00075000", "bid": 0.8, "bid_size": 26.0, "ask": 1.05, "ask_size": 45.0, "iv": 0.2831, "open_interest": 159.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0298, "vega": 0.0922, "theta": -0.0144, "rho": 0.0303, "theo": 0.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T15:55:05", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ALC261218P00075000", "bid": 10.1, "bid_size": 34.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.2716, "open_interest": 301.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0338, "vega": 0.0792, "theta": -0.0164, "rho": -0.0713, "theo": 10.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T13:01:23", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ALC261218C00077500", "bid": 0.5, "bid_size": 4.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.2868, "open_interest": 179.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0242, "vega": 0.0769, "theta": -0.0122, "rho": 0.0227, "theo": 0.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T14:23:35", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ALC261218P00077500", "bid": 12.2, "bid_size": 4.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.2464, "open_interest": 123.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0288, "vega": 0.0586, "theta": -0.0145, "rho": -0.0577, "theo": 12.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-25T15:19:58", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ALC261218C00080000", "bid": 0.35, "bid_size": 7.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.2958, "open_interest": 129.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0193, "vega": 0.0631, "theta": -0.0102, "rho": 0.017, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T14:11:42", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ALC261218P00080000", "bid": 14.6, "bid_size": 12.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0235, "vega": 0.0387, "theta": -0.0132, "rho": -0.0401, "theo": 15.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-07-29T14:00:01", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ALC261218C00082500", "bid": 0.2, "bid_size": 7.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.2988, "open_interest": 111.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0152, "vega": 0.0514, "theta": -0.0085, "rho": 0.0128, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-10T15:50:02", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ALC261218P00082500", "bid": 17.1, "bid_size": 4.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0167, "vega": 0.0219, "theta": -0.01, "rho": -0.0219, "theo": 17.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.67, "last_trade_time": "2026-07-29T14:00:01", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ALC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.2946, "open_interest": 23.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.012, "vega": 0.0418, "theta": -0.007, "rho": 0.0097, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-05T10:12:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALC261218P00085000", "bid": 19.6, "bid_size": 11.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0095, "vega": 0.0102, "theta": -0.0053, "rho": -0.0113, "theo": 19.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-17T14:35:38", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ALC261218C00087500", "bid": 0.1, "bid_size": 2.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.3283, "open_interest": 96.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0095, "vega": 0.0341, "theta": -0.0058, "rho": 0.0074, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T12:00:15", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALC261218P00087500", "bid": 20.3, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0041, "vega": 0.0028, "theta": -0.0014, "rho": -0.0028, "theo": 22.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-10T14:33:08", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ALC261218C00090000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.336, "open_interest": 96.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0075, "vega": 0.0278, "theta": -0.0049, "rho": 0.0058, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T10:19:37", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC261218P00090000", "bid": 22.8, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 24.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-05-12T09:37:51", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALC261218C00092500", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.3594, "open_interest": 38.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.006, "vega": 0.0229, "theta": -0.0041, "rho": 0.0045, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-03-16T09:31:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC261218P00092500", "bid": 25.3, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-02-27T10:22:48", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "ALC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.3584, "open_interest": 16.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0048, "vega": 0.0188, "theta": -0.0034, "rho": 0.0036, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-06T11:12:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC261218P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.3832, "open_interest": 12.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0032, "vega": 0.013, "theta": -0.0024, "rho": 0.0023, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-05-19T11:13:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261218P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0018, "rho": 0.0015, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261218P00105000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "ALC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0013, "rho": 0.001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC261218P00110000", "bid": 42.8, "bid_size": 2.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ALC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0011, "vega": 0.0049, "theta": -0.001, "rho": 0.0007, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC261218P00115000", "bid": 47.8, "bid_size": 10.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ALC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0008, "rho": 0.0005, "theo": 0.0137, "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": 0.0500000007450581}, {"option": "ALC261218P00120000", "bid": 52.8, "bid_size": 1.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "ALC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0006, "rho": 0.0004, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ALC261218P00125000", "bid": 57.8, "bid_size": 1.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "ALC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0005, "rho": 0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALC261218P00130000", "bid": 62.8, "bid_size": 1.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "ALC270115C00037500", "bid": 26.0, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.508, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0016, "vega": 0.0102, "theta": -0.0018, "rho": 0.12, "theo": 28.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-05-26T11:29:32", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ALC270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.483, "open_interest": 57.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0016, "vega": 0.0103, "theta": -0.0018, "rho": -0.0022, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-11T10:54:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC270115C00040000", "bid": 23.9, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0024, "vega": 0.0144, "theta": -0.0024, "rho": 0.127, "theo": 25.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ALC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.4335, "open_interest": 28.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0024, "vega": 0.0144, "theta": -0.0024, "rho": -0.0032, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-07T12:22:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ALC270115C00042500", "bid": 22.9, "bid_size": 15.0, "ask": 23.8, "ask_size": 33.0, "iv": 0.4748, "open_interest": 25.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0035, "vega": 0.02, "theta": -0.0032, "rho": 0.1336, "theo": 23.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-09-16T14:57:23", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ALC270115P00042500", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.4134, "open_interest": 4.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0035, "vega": 0.02, "theta": -0.0032, "rho": -0.0048, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2025-10-14T09:44:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC270115C00045000", "bid": 20.5, "bid_size": 24.0, "ask": 21.4, "ask_size": 33.0, "iv": 0.4395, "open_interest": 14.0, "volume": 14.0, "delta": 0.9655, "gamma": 0.0051, "vega": 0.0275, "theta": -0.0042, "rho": 0.1393, "theo": 20.766, "change": -0.04, "open": 20.7, "high": 20.71, "low": 20.7, "tick": "up", "last_trade_price": 20.71, "last_trade_time": "2026-09-18T15:55:03", "percent_change": -0.192771, "prev_day_close": 21.1000003814697}, {"option": "ALC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.3664, "open_interest": 52.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0051, "vega": 0.0276, "theta": -0.0043, "rho": -0.007, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-02-17T09:49:15", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALC270115C00047500", "bid": 18.1, "bid_size": 15.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.4022, "open_interest": 22.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0072, "vega": 0.0372, "theta": -0.0055, "rho": 0.144, "theo": 18.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-17T09:42:17", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ALC270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.3309, "open_interest": 13.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0073, "vega": 0.0374, "theta": -0.0055, "rho": -0.0101, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-05-08T11:25:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALC270115C00050000", "bid": 15.7, "bid_size": 13.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.3633, "open_interest": 16.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0102, "vega": 0.0497, "theta": -0.007, "rho": 0.1472, "theo": 16.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-11T13:40:44", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ALC270115P00050000", "bid": 0.2, "bid_size": 5.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.3378, "open_interest": 72.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0103, "vega": 0.05, "theta": -0.0071, "rho": -0.0146, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-05-12T12:46:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALC270115C00055000", "bid": 11.2, "bid_size": 29.0, "ask": 12.1, "ask_size": 49.0, "iv": 0.3202, "open_interest": 17.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0187, "vega": 0.0827, "theta": -0.0108, "rho": 0.147, "theo": 11.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-17T09:42:29", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ALC270115P00055000", "bid": 0.7, "bid_size": 31.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.3073, "open_interest": 295.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.019, "vega": 0.0832, "theta": -0.011, "rho": -0.0292, "theo": 0.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-07-06T14:40:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ALC270115C00057500", "bid": 9.3, "bid_size": 17.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.3076, "open_interest": 84.0, "volume": 1.0, "delta": 0.8061, "gamma": 0.0241, "vega": 0.102, "theta": -0.0129, "rho": 0.1422, "theo": 9.5542, "change": 0.01, "open": 9.51, "high": 9.51, "low": 9.51, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.105263, "prev_day_close": 9.75}, {"option": "ALC270115P00057500", "bid": 1.15, "bid_size": 34.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.2979, "open_interest": 3.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0246, "vega": 0.1029, "theta": -0.0132, "rho": -0.04, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-18T15:04:50", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ALC270115C00060000", "bid": 7.5, "bid_size": 62.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.2999, "open_interest": 181.0, "volume": 2.0, "delta": 0.7379, "gamma": 0.0297, "vega": 0.1208, "theta": -0.0148, "rho": 0.1338, "theo": 7.6621, "change": -0.05, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T15:55:09", "percent_change": -0.653596, "prev_day_close": 7.85000014305115}, {"option": "ALC270115P00060000", "bid": 1.8, "bid_size": 23.0, "ask": 1.95, "ask_size": 27.0, "iv": 0.2915, "open_interest": 144.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0306, "vega": 0.122, "theta": -0.0152, "rho": -0.053, "theo": 1.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-06-30T10:50:46", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ALC270115C00062500", "bid": 5.8, "bid_size": 29.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.2859, "open_interest": 123.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0346, "vega": 0.1364, "theta": -0.0163, "rho": 0.1216, "theo": 5.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T09:44:56", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALC270115P00062500", "bid": 2.65, "bid_size": 26.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.3343, "open_interest": 33.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0358, "vega": 0.1371, "theta": -0.0169, "rho": -0.0678, "theo": 2.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T14:27:32", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ALC270115C00065000", "bid": 4.4, "bid_size": 30.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.279, "open_interest": 159.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0378, "vega": 0.1459, "theta": -0.0171, "rho": 0.1066, "theo": 4.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T12:25:35", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ALC270115P00065000", "bid": 3.7, "bid_size": 34.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.2826, "open_interest": 210.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0396, "vega": 0.1458, "theta": -0.0179, "rho": -0.0824, "theo": 3.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T14:09:14", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ALC270115C00067500", "bid": 3.3, "bid_size": 28.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.277, "open_interest": 284.0, "volume": 1.0, "delta": 0.4703, "gamma": 0.0386, "vega": 0.1475, "theta": -0.0171, "rho": 0.0901, "theo": 3.3788, "change": 0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T15:25:59", "percent_change": 2.85714, "prev_day_close": 3.5}, {"option": "ALC270115P00067500", "bid": 5.0, "bid_size": 32.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.2804, "open_interest": 80.0, "volume": 31.0, "delta": -0.5455, "gamma": 0.041, "vega": 0.1456, "theta": -0.0182, "rho": -0.0948, "theo": 5.0802, "change": -0.1, "open": 4.8, "high": 5.0, "low": 4.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:30:00", "percent_change": -1.96078, "prev_day_close": 5.04999995231628}, {"option": "ALC270115C00070000", "bid": 2.4, "bid_size": 22.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.2769, "open_interest": 99.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0371, "vega": 0.1415, "theta": -0.0163, "rho": 0.0735, "theo": 2.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-09-11T14:26:45", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ALC270115P00070000", "bid": 6.4, "bid_size": 43.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.2682, "open_interest": 149.0, "volume": 24.0, "delta": -0.6423, "gamma": 0.0402, "vega": 0.1368, "theta": -0.0177, "rho": -0.1018, "theo": 6.688, "change": -0.25, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T13:52:52", "percent_change": -3.7594, "prev_day_close": 6.54999995231628}, {"option": "ALC270115C00072500", "bid": 1.7, "bid_size": 20.0, "ask": 1.85, "ask_size": 21.0, "iv": 0.2749, "open_interest": 274.0, "volume": 62.0, "delta": 0.3001, "gamma": 0.0337, "vega": 0.1295, "theta": -0.0149, "rho": 0.0584, "theo": 1.7876, "change": 0.05, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T13:20:34", "percent_change": 2.7027, "prev_day_close": 1.82499998807907}, {"option": "ALC270115P00072500", "bid": 8.1, "bid_size": 36.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.2684, "open_interest": 35.0, "volume": 1.0, "delta": -0.7299, "gamma": 0.0374, "vega": 0.1209, "theta": -0.0166, "rho": -0.1026, "theo": 8.5388, "change": -0.11, "open": 8.39, "high": 8.39, "low": 8.39, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-09-18T15:08:52", "percent_change": -1.29412, "prev_day_close": 8.35000038146973}, {"option": "ALC270115C00075000", "bid": 1.1, "bid_size": 31.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.2728, "open_interest": 174.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0294, "vega": 0.1143, "theta": -0.0132, "rho": 0.0456, "theo": 1.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T12:21:28", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ALC270115P00075000", "bid": 10.1, "bid_size": 13.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.2581, "open_interest": 58.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0336, "vega": 0.1002, "theta": -0.0152, "rho": -0.0962, "theo": 10.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-08T11:27:06", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ALC270115C00077500", "bid": 0.75, "bid_size": 11.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.2733, "open_interest": 67.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0248, "vega": 0.0984, "theta": -0.0115, "rho": 0.0353, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T14:33:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALC270115P00077500", "bid": 12.2, "bid_size": 13.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.2609, "open_interest": 104.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0296, "vega": 0.0778, "theta": -0.0137, "rho": -0.0812, "theo": 12.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-25T10:30:29", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ALC270115C00080000", "bid": 0.5, "bid_size": 12.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.2768, "open_interest": 120.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0205, "vega": 0.083, "theta": -0.0098, "rho": 0.0272, "theo": 0.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-08-24T10:21:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALC270115P00080000", "bid": 14.8, "bid_size": 5.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.2568, "open_interest": 72.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0259, "vega": 0.0553, "theta": -0.0124, "rho": -0.0613, "theo": 15.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-09-11T14:14:06", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ALC270115C00082500", "bid": 0.35, "bid_size": 12.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.2848, "open_interest": 19.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0167, "vega": 0.0692, "theta": -0.0083, "rho": 0.0209, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-27T13:06:44", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ALC270115P00082500", "bid": 16.7, "bid_size": 3.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0201, "vega": 0.0319, "theta": -0.0113, "rho": -0.0395, "theo": 17.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-12T12:04:23", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ALC270115C00085000", "bid": 0.25, "bid_size": 12.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.2943, "open_interest": 504.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0135, "vega": 0.0574, "theta": -0.0069, "rho": 0.0161, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-24T15:02:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ALC270115P00085000", "bid": 17.8, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0127, "vega": 0.0155, "theta": -0.0073, "rho": -0.0115, "theo": 19.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-02-27T11:11:58", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ALC270115C00087500", "bid": 0.15, "bid_size": 8.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.2977, "open_interest": 14.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0109, "vega": 0.0474, "theta": -0.0058, "rho": 0.0125, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-16T13:47:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALC270115P00087500", "bid": 20.3, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0055, "vega": 0.0048, "theta": -0.0011, "rho": -0.0053, "theo": 22.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "ALC270115C00090000", "bid": 0.1, "bid_size": 8.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.3073, "open_interest": 151.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0088, "vega": 0.0392, "theta": -0.0049, "rho": 0.0098, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-14T13:14:29", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ALC270115P00090000", "bid": 22.8, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-05-13T09:55:18", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALC270115C00092500", "bid": 0.1, "bid_size": 12.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.3208, "open_interest": 26.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0071, "vega": 0.0324, "theta": -0.0041, "rho": 0.0077, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-03-16T09:30:55", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ALC270115P00092500", "bid": 25.3, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.4642, "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": 27.3500003814697}, {"option": "ALC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.3226, "open_interest": 47.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0057, "vega": 0.0269, "theta": -0.0034, "rho": 0.0061, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T14:12:14", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC270115P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2025-09-10T14:57:50", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.3475, "open_interest": 34.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0038, "vega": 0.0187, "theta": -0.0025, "rho": 0.0039, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-11T13:58:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALC270115P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.3658, "open_interest": 95.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0026, "vega": 0.0133, "theta": -0.0018, "rho": 0.0026, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2025-12-09T11:18:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC270115P00105000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ALC270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0018, "vega": 0.0096, "theta": -0.0013, "rho": 0.0018, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC270115P00110000", "bid": 42.8, "bid_size": 1.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ALC270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0013, "vega": 0.007, "theta": -0.001, "rho": 0.0012, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC270115P00115000", "bid": 47.8, "bid_size": 10.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ALC270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0008, "rho": 0.0009, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALC270115P00120000", "bid": 52.8, "bid_size": 1.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "ALC270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0007, "vega": 0.004, "theta": -0.0006, "rho": 0.0006, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC270115P00125000", "bid": 57.8, "bid_size": 10.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "ALC270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0005, "rho": 0.0005, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALC270115P00130000", "bid": 62.8, "bid_size": 1.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "ALC270219C00037500", "bid": 26.2, "bid_size": 11.0, "ask": 30.4, "ask_size": 16.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.002, "vega": 0.016, "theta": -0.0007, "rho": 0.1516, "theo": 28.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ALC270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0021, "vega": 0.0162, "theta": -0.0021, "rho": -0.0042, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC270219C00040000", "bid": 25.3, "bid_size": 13.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0029, "vega": 0.0217, "theta": -0.0014, "rho": 0.1601, "theo": 25.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ALC270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0029, "vega": 0.0219, "theta": -0.0028, "rho": -0.0059, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALC270219C00042500", "bid": 23.0, "bid_size": 12.0, "ask": 24.1, "ask_size": 17.0, "iv": 0.4021, "open_interest": 10.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0041, "vega": 0.0292, "theta": -0.0023, "rho": 0.1679, "theo": 23.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-11T12:50:21", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "ALC270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0042, "vega": 0.0294, "theta": -0.0035, "rho": -0.0084, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ALC270219C00045000", "bid": 20.4, "bid_size": 13.0, "ask": 21.9, "ask_size": 13.0, "iv": 0.3719, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0057, "vega": 0.0386, "theta": -0.0034, "rho": 0.1746, "theo": 21.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-03T09:42:56", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ALC270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0058, "vega": 0.039, "theta": -0.0045, "rho": -0.0119, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ALC270219C00047500", "bid": 18.0, "bid_size": 13.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0078, "vega": 0.0505, "theta": -0.0046, "rho": 0.1798, "theo": 18.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ALC270219P00047500", "bid": 0.05, "bid_size": 3.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.008, "vega": 0.0511, "theta": -0.0057, "rho": -0.0166, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ALC270219C00050000", "bid": 16.0, "bid_size": 14.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3327, "open_interest": 3.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0106, "vega": 0.0649, "theta": -0.0061, "rho": 0.1832, "theo": 16.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-09T15:50:00", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ALC270219P00050000", "bid": 0.25, "bid_size": 11.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.3152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0108, "vega": 0.0658, "theta": -0.007, "rho": -0.0229, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-06-18T11:59:27", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "ALC270219C00055000", "bid": 11.7, "bid_size": 11.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.3161, "open_interest": 4.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.018, "vega": 0.1008, "theta": -0.0094, "rho": 0.182, "theo": 12.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-11T09:43:41", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ALC270219P00055000", "bid": 0.85, "bid_size": 11.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0185, "vega": 0.1022, "theta": -0.0102, "rho": -0.042, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 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": "ALC270219C00057500", "bid": 9.9, "bid_size": 7.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.2999, "open_interest": 84.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0223, "vega": 0.1206, "theta": -0.0111, "rho": 0.1762, "theo": 10.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-14T11:42:18", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ALC270219P00057500", "bid": 1.55, "bid_size": 14.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0231, "vega": 0.1221, "theta": -0.0119, "rho": -0.0553, "theo": 1.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ALC270219C00060000", "bid": 8.1, "bid_size": 13.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.29, "open_interest": 18.0, "volume": 80.0, "delta": 0.7316, "gamma": 0.0267, "vega": 0.1395, "theta": -0.0127, "rho": 0.1666, "theo": 8.3509, "change": 0.3, "open": 8.3, "high": 8.6, "low": 8.3, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T13:52:52", "percent_change": 3.61446, "prev_day_close": 8.5}, {"option": "ALC270219P00060000", "bid": 2.0, "bid_size": 19.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.2828, "open_interest": 7.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0278, "vega": 0.1408, "theta": -0.0135, "rho": -0.0706, "theo": 2.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-10T15:37:59", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ALC270219C00062500", "bid": 6.3, "bid_size": 12.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.2761, "open_interest": 4.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0306, "vega": 0.1551, "theta": -0.0139, "rho": 0.1534, "theo": 6.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T10:02:06", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALC270219P00062500", "bid": 3.0, "bid_size": 31.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.2841, "open_interest": 5.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0321, "vega": 0.156, "theta": -0.0148, "rho": -0.0869, "theo": 3.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-04T15:55:11", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ALC270219C00065000", "bid": 4.9, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.276, "open_interest": 11.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0332, "vega": 0.1652, "theta": -0.0146, "rho": 0.1372, "theo": 5.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T14:57:46", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ALC270219P00065000", "bid": 3.9, "bid_size": 10.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.2782, "open_interest": 3.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0354, "vega": 0.1649, "theta": -0.0157, "rho": -0.1027, "theo": 4.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-12T09:30:06", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALC270219C00067500", "bid": 3.9, "bid_size": 9.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2784, "open_interest": 74.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0343, "vega": 0.1684, "theta": -0.0148, "rho": 0.1192, "theo": 4.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T15:58:57", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALC270219P00067500", "bid": 5.4, "bid_size": 14.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0372, "vega": 0.166, "theta": -0.016, "rho": -0.1168, "theo": 5.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ALC270219C00070000", "bid": 2.95, "bid_size": 30.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.2705, "open_interest": 68.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0337, "vega": 0.1646, "theta": -0.0144, "rho": 0.1007, "theo": 3.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T14:34:41", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ALC270219P00070000", "bid": 6.9, "bid_size": 25.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0374, "vega": 0.1585, "theta": -0.0158, "rho": -0.1252, "theo": 6.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ALC270219C00072500", "bid": 2.2, "bid_size": 30.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.271, "open_interest": 96.0, "volume": 2.0, "delta": 0.3383, "gamma": 0.0317, "vega": 0.1549, "theta": -0.0135, "rho": 0.0832, "theo": 2.3323, "change": 0.175, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T13:59:50", "percent_change": 7.36842, "prev_day_close": 2.39999997615814}, {"option": "ALC270219P00072500", "bid": 8.5, "bid_size": 32.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.2739, "open_interest": 9.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0362, "vega": 0.1434, "theta": -0.0151, "rho": -0.1274, "theo": 8.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-10T09:35:00", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "ALC270219C00075000", "bid": 1.65, "bid_size": 12.0, "ask": 1.85, "ask_size": 38.0, "iv": 0.2726, "open_interest": 15.0, "volume": 2.0, "delta": 0.2725, "gamma": 0.0287, "vega": 0.1411, "theta": -0.0123, "rho": 0.0675, "theo": 1.7477, "change": 0.15, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T13:52:52", "percent_change": 8.57143, "prev_day_close": 1.80000001192093}, {"option": "ALC270219P00075000", "bid": 10.4, "bid_size": 13.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.2645, "open_interest": 10.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.034, "vega": 0.1223, "theta": -0.0141, "rho": -0.1178, "theo": 10.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-03T11:29:59", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ALC270219C00077500", "bid": 1.2, "bid_size": 22.0, "ask": 1.4, "ask_size": 43.0, "iv": 0.2739, "open_interest": 74.0, "volume": 3.0, "delta": 0.2172, "gamma": 0.0252, "vega": 0.1252, "theta": -0.011, "rho": 0.054, "theo": 1.3082, "change": 0.1, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T14:52:08", "percent_change": 7.69231, "prev_day_close": 1.32499998807907}, {"option": "ALC270219P00077500", "bid": 12.4, "bid_size": 31.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0312, "vega": 0.097, "theta": -0.0131, "rho": -0.1027, "theo": 12.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ALC270219C00080000", "bid": 0.65, "bid_size": 12.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.2649, "open_interest": 64.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0216, "vega": 0.109, "theta": -0.0096, "rho": 0.0429, "theo": 0.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T13:04:56", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALC270219P00080000", "bid": 14.7, "bid_size": 9.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.2446, "open_interest": 59.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.028, "vega": 0.0704, "theta": -0.0118, "rho": -0.0782, "theo": 15.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-12T14:19:20", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ALC270219C00082500", "bid": 0.6, "bid_size": 13.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.2794, "open_interest": 53.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0182, "vega": 0.0935, "theta": -0.0083, "rho": 0.0339, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-03T13:13:24", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ALC270219P00082500", "bid": 17.0, "bid_size": 14.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0235, "vega": 0.0437, "theta": -0.0105, "rho": -0.0454, "theo": 17.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ALC270219C00085000", "bid": 0.45, "bid_size": 14.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.2836, "open_interest": 9.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0152, "vega": 0.0794, "theta": -0.0071, "rho": 0.0268, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-02T13:18:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALC270219P00085000", "bid": 19.4, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0147, "vega": 0.0179, "theta": -0.0086, "rho": -0.0208, "theo": 19.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-17T14:35:38", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ALC270219C00090000", "bid": 0.25, "bid_size": 11.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.2974, "open_interest": 4.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0104, "vega": 0.0564, "theta": -0.0051, "rho": 0.0168, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ALC270219P00090000", "bid": 22.8, "bid_size": 1.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 24.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALC270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.007, "vega": 0.0398, "theta": -0.0037, "rho": 0.0107, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-20T13:52:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ALC270219P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0048, "vega": 0.0282, "theta": -0.0027, "rho": 0.007, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALC270219P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0033, "vega": 0.0202, "theta": -0.0019, "rho": 0.0047, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ALC270219P00105000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "ALC270521C00045000", "bid": 20.3, "bid_size": 13.0, "ask": 23.8, "ask_size": 12.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0068, "vega": 0.0665, "theta": -0.0035, "rho": 0.2406, "theo": 21.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ALC270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0071, "vega": 0.0717, "theta": -0.005, "rho": -0.0326, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALC270521C00047500", "bid": 18.1, "bid_size": 13.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0087, "vega": 0.084, "theta": -0.0047, "rho": 0.2457, "theo": 19.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ALC270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0091, "vega": 0.0887, "theta": -0.0061, "rho": -0.0433, "theo": 0.8745, "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": 1.20000004768372}, {"option": "ALC270521C00050000", "bid": 16.0, "bid_size": 13.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.011, "vega": 0.1032, "theta": -0.006, "rho": 0.2482, "theo": 17.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ALC270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0113, "vega": 0.1075, "theta": -0.0072, "rho": -0.0566, "theo": 1.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALC270521C00055000", "bid": 12.0, "bid_size": 11.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0161, "vega": 0.1442, "theta": -0.0085, "rho": 0.244, "theo": 13.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ALC270521P00055000", "bid": 0.95, "bid_size": 3.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0165, "vega": 0.1476, "theta": -0.0095, "rho": -0.0908, "theo": 2.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "ALC270521C00060000", "bid": 8.6, "bid_size": 3.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0211, "vega": 0.1814, "theta": -0.0108, "rho": 0.2266, "theo": 9.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ALC270521P00060000", "bid": 2.7, "bid_size": 13.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0218, "vega": 0.1837, "theta": -0.0116, "rho": -0.1331, "theo": 3.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALC270521C00062500", "bid": 7.0, "bid_size": 13.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0231, "vega": 0.1956, "theta": -0.0116, "rho": 0.2134, "theo": 8.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ALC270521P00062500", "bid": 2.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0241, "vega": 0.197, "theta": -0.0123, "rho": -0.1547, "theo": 4.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ALC270521C00065000", "bid": 5.7, "bid_size": 11.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0246, "vega": 0.2048, "theta": -0.0122, "rho": 0.1982, "theo": 7.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ALC270521P00065000", "bid": 4.2, "bid_size": 4.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0259, "vega": 0.2057, "theta": -0.0129, "rho": -0.1749, "theo": 5.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ALC270521C00067500", "bid": 4.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0254, "vega": 0.2099, "theta": -0.0124, "rho": 0.1806, "theo": 5.8671, "change": 0.0, "open": 0.0, "high": 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": "ALC270521P00067500", "bid": 5.1, "bid_size": 4.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0273, "vega": 0.2088, "theta": -0.0133, "rho": -0.192, "theo": 6.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ALC270521C00070000", "bid": 3.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0255, "vega": 0.2101, "theta": -0.0124, "rho": 0.1624, "theo": 4.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "ALC270521P00070000", "bid": 7.0, "bid_size": 11.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.028, "vega": 0.206, "theta": -0.0134, "rho": -0.2056, "theo": 8.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALC270521C00072500", "bid": 2.55, "bid_size": 9.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.025, "vega": 0.2057, "theta": -0.0121, "rho": 0.1442, "theo": 3.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ALC270521P00072500", "bid": 8.4, "bid_size": 4.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0283, "vega": 0.1976, "theta": -0.0133, "rho": -0.2114, "theo": 9.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "ALC270521C00075000", "bid": 1.8, "bid_size": 11.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.024, "vega": 0.1974, "theta": -0.0116, "rho": 0.1266, "theo": 3.2597, "change": 0.0, "open": 0.0, "high": 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": "ALC270521P00075000", "bid": 10.1, "bid_size": 4.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0281, "vega": 0.1836, "theta": -0.013, "rho": -0.2129, "theo": 11.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ALC270521C00080000", "bid": 1.1, "bid_size": 8.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0209, "vega": 0.1732, "theta": -0.0102, "rho": 0.0952, "theo": 2.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ALC270521P00080000", "bid": 14.0, "bid_size": 11.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0266, "vega": 0.1423, "theta": -0.0121, "rho": -0.1852, "theo": 15.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ALC270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0173, "vega": 0.1447, "theta": -0.0085, "rho": 0.0698, "theo": 1.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALC270521P00085000", "bid": 18.4, "bid_size": 13.0, "ask": 21.7, "ask_size": 13.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0247, "vega": 0.0894, "theta": -0.0111, "rho": -0.1274, "theo": 20.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "ALC270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0137, "vega": 0.1173, "theta": -0.0069, "rho": 0.0505, "theo": 0.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ALC270521P00090000", "bid": 22.8, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0157, "vega": 0.03, "theta": -0.0101, "rho": -0.0405, "theo": 24.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALC270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0106, "vega": 0.093, "theta": -0.0055, "rho": 0.0366, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALC270521P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0031, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 29.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0081, "vega": 0.0726, "theta": -0.0043, "rho": 0.0263, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ALC270521P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 34.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC270617C00035000", "bid": 30.4, "bid_size": 13.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.3985, "open_interest": 21.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0023, "vega": 0.0296, "theta": -0.0004, "rho": 0.2024, "theo": 31.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-06-01T13:43:29", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "ALC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.4134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0024, "vega": 0.032, "theta": -0.0023, "rho": -0.0123, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-15T12:57:58", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ALC270617C00037500", "bid": 28.4, "bid_size": 3.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.4241, "open_interest": 24.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0031, "vega": 0.0388, "theta": -0.0011, "rho": 0.2154, "theo": 28.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-06-01T13:43:31", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ALC270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.3816, "open_interest": 78.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0032, "vega": 0.0408, "theta": -0.0029, "rho": -0.0165, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T15:38:48", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ALC270617C00040000", "bid": 25.9, "bid_size": 13.0, "ask": 27.1, "ask_size": 13.0, "iv": 0.3785, "open_interest": 57.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0041, "vega": 0.0492, "theta": -0.0019, "rho": 0.2256, "theo": 26.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-09-04T15:38:52", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "ALC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0043, "vega": 0.0519, "theta": -0.0035, "rho": -0.0221, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2025-09-22T12:12:12", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ALC270617C00042500", "bid": 23.6, "bid_size": 13.0, "ask": 24.8, "ask_size": 13.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0054, "vega": 0.0613, "theta": -0.0028, "rho": 0.2363, "theo": 24.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALC270617P00042500", "bid": 0.4, "bid_size": 5.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.3663, "open_interest": 10.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0056, "vega": 0.0648, "theta": -0.0042, "rho": -0.0292, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2025-10-08T09:51:11", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ALC270617C00045000", "bid": 21.4, "bid_size": 13.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.007, "vega": 0.0766, "theta": -0.0037, "rho": 0.2457, "theo": 21.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ALC270617P00045000", "bid": 0.55, "bid_size": 3.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.3489, "open_interest": 13.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0072, "vega": 0.0798, "theta": -0.005, "rho": -0.0383, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2025-09-24T12:08:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ALC270617C00047500", "bid": 19.2, "bid_size": 11.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.3384, "open_interest": 3.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0088, "vega": 0.094, "theta": -0.0047, "rho": 0.2532, "theo": 19.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-17T11:03:10", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ALC270617P00047500", "bid": 0.75, "bid_size": 4.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.3364, "open_interest": 15.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.009, "vega": 0.0965, "theta": -0.0059, "rho": -0.0493, "theo": 0.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-03-12T10:47:59", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ALC270617C00050000", "bid": 17.2, "bid_size": 9.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0109, "vega": 0.1131, "theta": -0.0058, "rho": 0.2585, "theo": 17.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ALC270617P00050000", "bid": 1.05, "bid_size": 11.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.3257, "open_interest": 23.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0112, "vega": 0.1157, "theta": -0.0069, "rho": -0.0631, "theo": 1.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-05-26T09:54:06", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ALC270617C00055000", "bid": 13.2, "bid_size": 3.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.3103, "open_interest": 37.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0157, "vega": 0.1537, "theta": -0.008, "rho": 0.2603, "theo": 13.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-09-09T10:35:20", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALC270617P00055000", "bid": 1.95, "bid_size": 9.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.3076, "open_interest": 91.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0162, "vega": 0.156, "theta": -0.0089, "rho": -0.0988, "theo": 2.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T15:59:40", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ALC270617C00057500", "bid": 11.6, "bid_size": 11.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.3096, "open_interest": 4.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0182, "vega": 0.1734, "theta": -0.009, "rho": 0.256, "theo": 11.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-11T09:43:41", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ALC270617P00057500", "bid": 2.6, "bid_size": 3.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3191, "open_interest": 3.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0188, "vega": 0.1758, "theta": -0.0099, "rho": -0.1201, "theo": 2.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-09-09T15:55:37", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ALC270617C00060000", "bid": 9.9, "bid_size": 13.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.3015, "open_interest": 93.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0205, "vega": 0.1912, "theta": -0.0099, "rho": 0.2524, "theo": 10.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-10T10:24:40", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "ALC270617P00060000", "bid": 3.4, "bid_size": 13.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.3004, "open_interest": 175.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0214, "vega": 0.193, "theta": -0.0107, "rho": -0.1424, "theo": 3.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-28T09:38:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALC270617C00062500", "bid": 8.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2972, "open_interest": 29.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0224, "vega": 0.2057, "theta": -0.0106, "rho": 0.2442, "theo": 8.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-08T10:21:25", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ALC270617P00062500", "bid": 4.3, "bid_size": 13.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.2939, "open_interest": 100.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0237, "vega": 0.2068, "theta": -0.0114, "rho": -0.1652, "theo": 4.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-04T10:47:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALC270617C00065000", "bid": 7.1, "bid_size": 11.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.2957, "open_interest": 47.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0239, "vega": 0.216, "theta": -0.0111, "rho": 0.2334, "theo": 7.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-08T13:21:34", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ALC270617P00065000", "bid": 5.4, "bid_size": 21.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.29, "open_interest": 186.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0256, "vega": 0.2161, "theta": -0.012, "rho": -0.1871, "theo": 5.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-09-17T10:46:16", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ALC270617C00067500", "bid": 5.9, "bid_size": 12.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.2854, "open_interest": 19.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0247, "vega": 0.2215, "theta": -0.0113, "rho": 0.2143, "theo": 6.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-04T11:36:16", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALC270617P00067500", "bid": 6.7, "bid_size": 11.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.2883, "open_interest": 36.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0271, "vega": 0.2195, "theta": -0.0124, "rho": -0.2056, "theo": 6.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-09T09:40:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALC270617C00070000", "bid": 4.9, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2893, "open_interest": 54.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.025, "vega": 0.2221, "theta": -0.0113, "rho": 0.1934, "theo": 5.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-17T11:00:27", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ALC270617P00070000", "bid": 8.1, "bid_size": 3.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.284, "open_interest": 150.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0281, "vega": 0.2169, "theta": -0.0126, "rho": -0.2201, "theo": 8.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-23T13:42:50", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ALC270617C00072500", "bid": 4.0, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.2872, "open_interest": 60.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0246, "vega": 0.2183, "theta": -0.0111, "rho": 0.1723, "theo": 4.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-09-02T09:35:30", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALC270617P00072500", "bid": 9.7, "bid_size": 11.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.2841, "open_interest": 78.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0285, "vega": 0.2081, "theta": -0.0126, "rho": -0.2254, "theo": 9.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-07-29T14:00:02", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "ALC270617C00075000", "bid": 3.2, "bid_size": 13.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.2817, "open_interest": 35.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0237, "vega": 0.2105, "theta": -0.0107, "rho": 0.1519, "theo": 3.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-10T15:39:58", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ALC270617P00075000", "bid": 11.3, "bid_size": 5.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2819, "open_interest": 163.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0286, "vega": 0.1945, "theta": -0.0125, "rho": -0.2256, "theo": 11.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.64, "last_trade_time": "2026-07-29T14:00:01", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ALC270617C00077500", "bid": 2.65, "bid_size": 11.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.2838, "open_interest": 3.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0224, "vega": 0.1999, "theta": -0.0102, "rho": 0.1327, "theo": 2.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-04-02T10:09:33", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ALC270617P00077500", "bid": 13.3, "bid_size": 5.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.2801, "open_interest": 201.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0282, "vega": 0.1735, "theta": -0.0122, "rho": -0.2129, "theo": 13.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-07-29T14:00:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ALC270617C00080000", "bid": 2.15, "bid_size": 3.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.2824, "open_interest": 69.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0209, "vega": 0.1873, "theta": -0.0096, "rho": 0.1154, "theo": 2.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-11T13:58:09", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALC270617P00080000", "bid": 15.3, "bid_size": 5.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.2757, "open_interest": 100.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0275, "vega": 0.1499, "theta": -0.012, "rho": -0.1917, "theo": 15.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.93, "last_trade_time": "2026-07-29T14:00:01", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ALC270617C00082500", "bid": 1.7, "bid_size": 16.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.283, "open_interest": 16.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0192, "vega": 0.1736, "theta": -0.0089, "rho": 0.0999, "theo": 1.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-05-06T09:31:28", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ALC270617P00082500", "bid": 17.4, "bid_size": 13.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.2717, "open_interest": 79.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.027, "vega": 0.1237, "theta": -0.0116, "rho": -0.1662, "theo": 17.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-11T14:14:06", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ALC270617C00085000", "bid": 1.4, "bid_size": 8.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.2851, "open_interest": 27.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0175, "vega": 0.1596, "theta": -0.0082, "rho": 0.0862, "theo": 1.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-08-20T13:50:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALC270617P00085000", "bid": 19.6, "bid_size": 9.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.2684, "open_interest": 1.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0264, "vega": 0.0946, "theta": -0.0107, "rho": -0.1219, "theo": 20.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-04-21T10:17:32", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ALC270617C00087500", "bid": 1.15, "bid_size": 8.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.2888, "open_interest": 291.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0158, "vega": 0.1458, "theta": -0.0076, "rho": 0.0744, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-15T11:01:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALC270617P00087500", "bid": 22.0, "bid_size": 13.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0227, "vega": 0.0636, "theta": -0.0112, "rho": -0.0902, "theo": 22.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ALC270617C00090000", "bid": 0.9, "bid_size": 9.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.289, "open_interest": 141.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0142, "vega": 0.1322, "theta": -0.0069, "rho": 0.064, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-12T10:08:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ALC270617P00090000", "bid": 23.3, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0159, "vega": 0.0305, "theta": -0.0105, "rho": -0.0331, "theo": 24.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-05-14T13:37:43", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "ALC270617C00092500", "bid": 0.75, "bid_size": 3.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0127, "vega": 0.1197, "theta": -0.0063, "rho": 0.0551, "theo": 0.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ALC270617P00092500", "bid": 25.3, "bid_size": 10.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0092, "vega": 0.0169, "theta": -0.004, "rho": -0.0095, "theo": 27.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ALC270617C00095000", "bid": 0.4, "bid_size": 2.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.2869, "open_interest": 20.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0113, "vega": 0.1079, "theta": -0.0057, "rho": 0.0475, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-11T13:58:07", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ALC270617P00095000", "bid": 27.8, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0033, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ALC270617C00100000", "bid": 0.4, "bid_size": 3.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.3054, "open_interest": 10.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0089, "vega": 0.0874, "theta": -0.0047, "rho": 0.0355, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-20T13:35:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ALC270617P00100000", "bid": 32.8, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC270617C00105000", "bid": 0.25, "bid_size": 3.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.007, "vega": 0.0705, "theta": -0.0038, "rho": 0.0267, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "ALC270617P00105000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "ALC270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0056, "vega": 0.0572, "theta": -0.0031, "rho": 0.0204, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "ALC270617P00110000", "bid": 42.8, "bid_size": 1.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ALC270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0044, "vega": 0.0465, "theta": -0.0026, "rho": 0.0158, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 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": "ALC270617P00115000", "bid": 47.8, "bid_size": 1.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 49.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ALC270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.3418, "open_interest": 3.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0035, "vega": 0.0379, "theta": -0.0021, "rho": 0.0122, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-01-06T11:53:38", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ALC270617P00120000", "bid": 52.8, "bid_size": 1.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 54.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "ALC270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0028, "vega": 0.0312, "theta": -0.0018, "rho": 0.0096, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ALC270617P00125000", "bid": 57.8, "bid_size": 1.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 59.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "ALC270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0023, "vega": 0.0257, "theta": -0.0015, "rho": 0.0076, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ALC270617P00130000", "bid": 62.8, "bid_size": 1.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 64.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "ALC271217C00032500", "bid": 33.4, "bid_size": 13.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.42, "open_interest": 14.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0024, "vega": 0.0511, "theta": 0.0, "rho": 0.3536, "theo": 34.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-17T13:35:02", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "ALC271217P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.3926, "open_interest": 4.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0024, "vega": 0.0522, "theta": -0.0022, "rho": -0.0278, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T11:14:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALC271217C00035000", "bid": 31.6, "bid_size": 13.0, "ask": 32.9, "ask_size": 13.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.003, "vega": 0.0625, "theta": 0.0, "rho": 0.3745, "theo": 32.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.11, "last_trade_time": "2026-09-09T15:46:06", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ALC271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0031, "vega": 0.0639, "theta": -0.0026, "rho": -0.0354, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALC271217C00037500", "bid": 29.2, "bid_size": 13.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0038, "vega": 0.0757, "theta": 0.0, "rho": 0.3935, "theo": 29.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ALC271217P00037500", "bid": 0.45, "bid_size": 3.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.369, "open_interest": 30.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0039, "vega": 0.0775, "theta": -0.0031, "rho": -0.0448, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2025-10-14T09:45:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALC271217C00040000", "bid": 27.0, "bid_size": 4.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.3672, "open_interest": 3.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0047, "vega": 0.0906, "theta": -0.0003, "rho": 0.4102, "theo": 27.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-09-16T14:56:03", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ALC271217P00040000", "bid": 0.65, "bid_size": 3.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.3621, "open_interest": 1.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0049, "vega": 0.0928, "theta": -0.0036, "rho": -0.0559, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2025-09-22T12:11:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ALC271217C00042500", "bid": 24.7, "bid_size": 12.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0058, "vega": 0.1073, "theta": -0.001, "rho": 0.4242, "theo": 25.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ALC271217P00042500", "bid": 0.85, "bid_size": 10.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.006, "vega": 0.1099, "theta": -0.0041, "rho": -0.0694, "theo": 1.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ALC271217C00045000", "bid": 23.0, "bid_size": 10.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.3485, "open_interest": 3.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.007, "vega": 0.1255, "theta": -0.0019, "rho": 0.4352, "theo": 23.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-09T15:50:00", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ALC271217P00045000", "bid": 1.1, "bid_size": 3.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0074, "vega": 0.1291, "theta": -0.0047, "rho": -0.0854, "theo": 1.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-05-07T10:08:49", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ALC271217C00047500", "bid": 20.9, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0083, "vega": 0.1451, "theta": -0.0027, "rho": 0.4426, "theo": 21.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "ALC271217P00047500", "bid": 1.45, "bid_size": 5.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.3255, "open_interest": 46.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0088, "vega": 0.1491, "theta": -0.0053, "rho": -0.1037, "theo": 1.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-06-04T09:42:40", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ALC271217C00050000", "bid": 17.2, "bid_size": 13.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.3112, "open_interest": 13.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0097, "vega": 0.1657, "theta": -0.0035, "rho": 0.4462, "theo": 19.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-06-03T11:30:11", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ALC271217P00050000", "bid": 1.9, "bid_size": 13.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.321, "open_interest": 10.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0104, "vega": 0.1699, "theta": -0.006, "rho": -0.125, "theo": 2.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-02T09:57:48", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ALC271217C00055000", "bid": 15.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3136, "open_interest": 6.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0128, "vega": 0.2072, "theta": -0.0051, "rho": 0.4413, "theo": 15.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-09-14T13:31:58", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ALC271217P00055000", "bid": 3.0, "bid_size": 9.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3085, "open_interest": 1.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0139, "vega": 0.2127, "theta": -0.0072, "rho": -0.1746, "theo": 3.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-07-22T10:52:29", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALC271217C00057500", "bid": 13.9, "bid_size": 11.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0143, "vega": 0.2268, "theta": -0.0058, "rho": 0.4326, "theo": 14.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ALC271217P00057500", "bid": 3.6, "bid_size": 5.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.2977, "open_interest": 30.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0156, "vega": 0.232, "theta": -0.0077, "rho": -0.2022, "theo": 3.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-14T13:41:59", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ALC271217C00060000", "bid": 12.3, "bid_size": 13.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.2995, "open_interest": 3.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0157, "vega": 0.2445, "theta": -0.0065, "rho": 0.4202, "theo": 12.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.91, "last_trade_time": "2026-09-10T10:04:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ALC271217P00060000", "bid": 4.6, "bid_size": 13.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.3292, "open_interest": 171.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0173, "vega": 0.2493, "theta": -0.0082, "rho": -0.2307, "theo": 4.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-29T14:00:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ALC271217C00062500", "bid": 10.9, "bid_size": 11.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.295, "open_interest": 45.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.017, "vega": 0.2598, "theta": -0.007, "rho": 0.4039, "theo": 11.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.59, "last_trade_time": "2026-07-29T09:51:57", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ALC271217P00062500", "bid": 5.5, "bid_size": 4.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.2922, "open_interest": 166.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0189, "vega": 0.2635, "theta": -0.0086, "rho": -0.2591, "theo": 5.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-31T09:38:18", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALC271217C00065000", "bid": 9.6, "bid_size": 13.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.2943, "open_interest": 39.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.018, "vega": 0.272, "theta": -0.0075, "rho": 0.3847, "theo": 9.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-08-19T10:43:52", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ALC271217P00065000", "bid": 6.6, "bid_size": 5.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.2885, "open_interest": 166.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0204, "vega": 0.2736, "theta": -0.009, "rho": -0.2857, "theo": 6.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-07-09T15:55:41", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ALC271217C00067500", "bid": 8.4, "bid_size": 3.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.2879, "open_interest": 38.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0187, "vega": 0.2807, "theta": -0.0078, "rho": 0.3634, "theo": 8.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-09-10T15:38:06", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ALC271217P00067500", "bid": 7.8, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.2858, "open_interest": 94.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0216, "vega": 0.2789, "theta": -0.0093, "rho": -0.3096, "theo": 8.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-07-16T15:12:06", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ALC271217C00070000", "bid": 7.2, "bid_size": 11.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.2864, "open_interest": 124.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0192, "vega": 0.2858, "theta": -0.0081, "rho": 0.3403, "theo": 7.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-09-03T09:56:19", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ALC271217P00070000", "bid": 9.3, "bid_size": 13.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.2858, "open_interest": 72.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0227, "vega": 0.2791, "theta": -0.0094, "rho": -0.3261, "theo": 9.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-29T14:00:02", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ALC271217C00072500", "bid": 6.3, "bid_size": 13.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.3062, "open_interest": 129.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0194, "vega": 0.2872, "theta": -0.0082, "rho": 0.3165, "theo": 6.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-14T13:31:58", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALC271217P00072500", "bid": 10.8, "bid_size": 23.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.2833, "open_interest": 165.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0236, "vega": 0.2754, "theta": -0.0095, "rho": -0.3405, "theo": 11.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-07-29T14:00:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ALC271217C00075000", "bid": 5.5, "bid_size": 13.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.2864, "open_interest": 102.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0193, "vega": 0.2852, "theta": -0.0082, "rho": 0.2919, "theo": 5.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.29, "last_trade_time": "2026-09-03T11:40:05", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ALC271217P00075000", "bid": 12.4, "bid_size": 11.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.2797, "open_interest": 131.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0242, "vega": 0.2629, "theta": -0.0096, "rho": -0.3423, "theo": 12.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.81, "last_trade_time": "2026-09-04T09:31:57", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ALC271217C00077500", "bid": 4.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2841, "open_interest": 125.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.019, "vega": 0.2802, "theta": -0.0081, "rho": 0.2678, "theo": 5.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.39, "last_trade_time": "2026-09-03T12:39:18", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ALC271217P00077500", "bid": 12.4, "bid_size": 10.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.2405, "open_interest": 211.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0249, "vega": 0.2474, "theta": -0.0096, "rho": -0.3404, "theo": 14.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-09-15T10:52:39", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ALC271217C00080000", "bid": 4.1, "bid_size": 5.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.2822, "open_interest": 39.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0184, "vega": 0.2729, "theta": -0.0079, "rho": 0.2449, "theo": 4.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-31T15:30:52", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALC271217P00080000", "bid": 16.0, "bid_size": 4.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.2761, "open_interest": 197.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0252, "vega": 0.2288, "theta": -0.0096, "rho": -0.3334, "theo": 16.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.62, "last_trade_time": "2026-09-04T10:23:41", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ALC271217C00082500", "bid": 3.6, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2831, "open_interest": 5.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0178, "vega": 0.2635, "theta": -0.0077, "rho": 0.2227, "theo": 3.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-01-21T09:58:34", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ALC271217P00082500", "bid": 18.1, "bid_size": 5.0, "ask": 18.8, "ask_size": 4.0, "iv": 0.2817, "open_interest": 270.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0257, "vega": 0.2028, "theta": -0.0096, "rho": -0.2965, "theo": 18.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.41, "last_trade_time": "2026-09-09T09:55:17", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ALC271217C00085000", "bid": 3.1, "bid_size": 3.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.2834, "open_interest": 58.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.017, "vega": 0.2528, "theta": -0.0074, "rho": 0.2024, "theo": 3.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-06-02T13:46:10", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALC271217P00085000", "bid": 20.1, "bid_size": 11.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.3297, "open_interest": 91.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0256, "vega": 0.1763, "theta": -0.0093, "rho": -0.2728, "theo": 20.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-09-04T10:23:11", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ALC271217C00087500", "bid": 2.65, "bid_size": 3.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.2842, "open_interest": 10.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0161, "vega": 0.2408, "theta": -0.0071, "rho": 0.183, "theo": 2.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-03-23T13:24:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ALC271217P00087500", "bid": 22.3, "bid_size": 12.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.2783, "open_interest": 40.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0258, "vega": 0.1401, "theta": -0.0093, "rho": -0.2192, "theo": 22.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-04-20T11:29:59", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "ALC271217C00090000", "bid": 2.25, "bid_size": 13.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.2882, "open_interest": 26.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0152, "vega": 0.2286, "theta": -0.0068, "rho": 0.1657, "theo": 2.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-03-23T13:24:28", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ALC271217P00090000", "bid": 24.6, "bid_size": 3.0, "ask": 25.7, "ask_size": 13.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0253, "vega": 0.1065, "theta": -0.0089, "rho": -0.1728, "theo": 25.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ALC271217C00092500", "bid": 2.0, "bid_size": 3.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.2858, "open_interest": 40.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0142, "vega": 0.2158, "theta": -0.0064, "rho": 0.1495, "theo": 2.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-11T09:30:06", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ALC271217P00092500", "bid": 26.9, "bid_size": 13.0, "ask": 28.1, "ask_size": 13.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.021, "vega": 0.0553, "theta": -0.0087, "rho": -0.0907, "theo": 27.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "ALC271217C00095000", "bid": 0.75, "bid_size": 3.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.2619, "open_interest": 28.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0133, "vega": 0.2034, "theta": -0.0061, "rho": 0.1354, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-11T13:53:28", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ALC271217P00095000", "bid": 29.2, "bid_size": 10.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0156, "vega": 0.041, "theta": -0.0081, "rho": 0.0, "theo": 29.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-02-06T09:37:08", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "ALC271217C00100000", "bid": 1.3, "bid_size": 3.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.2908, "open_interest": 5.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0116, "vega": 0.1789, "theta": -0.0054, "rho": 0.1103, "theo": 1.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-04-07T11:56:27", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ALC271217P00100000", "bid": 32.5, "bid_size": 10.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0019, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ALC271217C00105000", "bid": 0.05, "bid_size": 6.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.2619, "open_interest": 16.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0099, "vega": 0.1564, "theta": -0.0048, "rho": 0.0901, "theo": 1.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-04-07T09:58:19", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALC271217P00105000", "bid": 37.5, "bid_size": 10.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ALC271217C00110000", "bid": 0.55, "bid_size": 10.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0085, "vega": 0.1362, "theta": -0.0042, "rho": 0.0741, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALC271217P00110000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "ALC271217C00115000", "bid": 0.35, "bid_size": 10.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0073, "vega": 0.1183, "theta": -0.0037, "rho": 0.061, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ALC271217P00115000", "bid": 47.5, "bid_size": 10.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 49.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ALC271217C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0062, "vega": 0.1028, "theta": -0.0032, "rho": 0.0504, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ALC271217P00120000", "bid": 52.5, "bid_size": 10.0, "ask": 57.5, "ask_size": 10.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 54.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ALC271217C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0053, "vega": 0.0894, "theta": -0.0028, "rho": 0.0421, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ALC271217P00125000", "bid": 57.5, "bid_size": 10.0, "ask": 62.5, "ask_size": 10.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 59.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ALC271217C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0046, "vega": 0.0779, "theta": -0.0025, "rho": 0.0352, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ALC271217P00130000", "bid": 62.5, "bid_size": 10.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 64.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "ALC280121C00032500", "bid": 33.8, "bid_size": 4.0, "ask": 35.4, "ask_size": 4.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0024, "vega": 0.0551, "theta": 0.0, "rho": 0.3767, "theo": 34.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ALC280121P00032500", "bid": 0.25, "bid_size": 3.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.4048, "open_interest": 4.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0025, "vega": 0.0562, "theta": -0.0022, "rho": -0.0314, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:35:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALC280121C00035000", "bid": 31.4, "bid_size": 11.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.3954, "open_interest": 4.0, "volume": 0.0, "delta": 0.956, "gamma": 0.003, "vega": 0.0671, "theta": 0.0, "rho": 0.3988, "theo": 32.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-09-08T10:22:43", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "ALC280121P00035000", "bid": 0.35, "bid_size": 3.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0032, "vega": 0.0687, "theta": -0.0026, "rho": -0.0399, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "ALC280121C00037500", "bid": 29.4, "bid_size": 10.0, "ask": 30.9, "ask_size": 13.0, "iv": 0.3721, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0038, "vega": 0.0809, "theta": 0.0, "rho": 0.4188, "theo": 30.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-09-16T15:49:58", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "ALC280121P00037500", "bid": 0.5, "bid_size": 3.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.371, "open_interest": 5.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.004, "vega": 0.0829, "theta": -0.003, "rho": -0.0501, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-18T09:54:53", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ALC280121C00040000", "bid": 27.2, "bid_size": 4.0, "ask": 28.8, "ask_size": 4.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0047, "vega": 0.0963, "theta": -0.0004, "rho": 0.4364, "theo": 27.9966, "change": 0.0, "open": 0.0, "high": 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": "ALC280121P00040000", "bid": 0.7, "bid_size": 8.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0049, "vega": 0.099, "theta": -0.0035, "rho": -0.0626, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALC280121C00042500", "bid": 24.9, "bid_size": 13.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0057, "vega": 0.1136, "theta": -0.0011, "rho": 0.451, "theo": 25.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ALC280121P00042500", "bid": 0.9, "bid_size": 3.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.006, "vega": 0.1167, "theta": -0.004, "rho": -0.077, "theo": 1.1623, "change": 0.0, "open": 0.0, "high": 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": "ALC280121C00045000", "bid": 23.1, "bid_size": 13.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.3355, "open_interest": 16.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0069, "vega": 0.1323, "theta": -0.0019, "rho": 0.4626, "theo": 23.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-08T10:21:51", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ALC280121P00045000", "bid": 1.2, "bid_size": 8.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0073, "vega": 0.1364, "theta": -0.0046, "rho": -0.0943, "theo": 1.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ALC280121C00047500", "bid": 21.3, "bid_size": 3.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.3331, "open_interest": 28.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0081, "vega": 0.1522, "theta": -0.0027, "rho": 0.4705, "theo": 21.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-06-25T09:30:17", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ALC280121P00047500", "bid": 1.55, "bid_size": 3.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0087, "vega": 0.1568, "theta": -0.0052, "rho": -0.1138, "theo": 1.8092, "change": 0.0, "open": 0.0, "high": 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": "ALC280121C00050000", "bid": 19.4, "bid_size": 3.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.3231, "open_interest": 47.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0095, "vega": 0.1731, "theta": -0.0034, "rho": 0.4744, "theo": 19.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-06-25T10:05:39", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ALC280121P00050000", "bid": 1.95, "bid_size": 3.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.3165, "open_interest": 9.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0102, "vega": 0.1782, "theta": -0.0058, "rho": -0.1359, "theo": 2.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-14T09:44:43", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "ALC280121C00055000", "bid": 15.8, "bid_size": 4.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.3091, "open_interest": 3.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0124, "vega": 0.2149, "theta": -0.0049, "rho": 0.47, "theo": 16.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-09-10T09:49:08", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ALC280121P00055000", "bid": 3.1, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3053, "open_interest": 59.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0136, "vega": 0.2208, "theta": -0.007, "rho": -0.1881, "theo": 3.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-17T14:09:55", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ALC280121C00057500", "bid": 14.2, "bid_size": 13.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0138, "vega": 0.2347, "theta": -0.0056, "rho": 0.4615, "theo": 14.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-06-25T09:30:19", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ALC280121P00057500", "bid": 3.8, "bid_size": 3.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3337, "open_interest": 20.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0152, "vega": 0.2406, "theta": -0.0075, "rho": -0.2163, "theo": 4.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-14T12:58:13", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ALC280121C00060000", "bid": 12.7, "bid_size": 13.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.2968, "open_interest": 101.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0151, "vega": 0.2526, "theta": -0.0062, "rho": 0.4492, "theo": 13.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-08-24T13:08:04", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ALC280121P00060000", "bid": 4.6, "bid_size": 13.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.3269, "open_interest": 37.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0169, "vega": 0.2581, "theta": -0.008, "rho": -0.2457, "theo": 4.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-08-14T12:58:13", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ALC280121C00062500", "bid": 11.2, "bid_size": 11.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.2904, "open_interest": 40.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0163, "vega": 0.2682, "theta": -0.0067, "rho": 0.4329, "theo": 11.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-09-10T09:49:02", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ALC280121P00062500", "bid": 5.6, "bid_size": 3.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.3204, "open_interest": 20.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0184, "vega": 0.2724, "theta": -0.0084, "rho": -0.2754, "theo": 5.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-06-05T11:53:51", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ALC280121C00065000", "bid": 10.0, "bid_size": 13.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.288, "open_interest": 155.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0173, "vega": 0.2808, "theta": -0.0072, "rho": 0.4139, "theo": 10.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-09-11T09:31:03", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ALC280121P00065000", "bid": 6.7, "bid_size": 5.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.2874, "open_interest": 98.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0198, "vega": 0.2825, "theta": -0.0087, "rho": -0.3018, "theo": 7.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-09-14T09:30:06", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ALC280121C00067500", "bid": 8.7, "bid_size": 13.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.3147, "open_interest": 74.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.018, "vega": 0.2901, "theta": -0.0075, "rho": 0.3924, "theo": 9.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-09-09T10:42:30", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ALC280121P00067500", "bid": 7.9, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2832, "open_interest": 180.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0211, "vega": 0.2881, "theta": -0.009, "rho": -0.3268, "theo": 8.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-09-14T11:21:03", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ALC280121C00070000", "bid": 7.7, "bid_size": 22.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.2829, "open_interest": 15.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0185, "vega": 0.2958, "theta": -0.0077, "rho": 0.3688, "theo": 8.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-01T09:52:56", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ALC280121P00070000", "bid": 9.4, "bid_size": 11.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.2835, "open_interest": 195.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0222, "vega": 0.2893, "theta": -0.0092, "rho": -0.3455, "theo": 9.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-29T14:00:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ALC280121C00072500", "bid": 6.7, "bid_size": 18.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.2804, "open_interest": 73.0, "volume": 4.0, "delta": 0.5047, "gamma": 0.0188, "vega": 0.2981, "theta": -0.0078, "rho": 0.3447, "theo": 7.037, "change": -0.02, "open": 7.03, "high": 7.03, "low": 7.03, "tick": "no_change", "last_trade_price": 7.03, "last_trade_time": "2026-09-18T11:59:44", "percent_change": -0.283687, "prev_day_close": 7.10000014305115}, {"option": "ALC280121P00072500", "bid": 10.9, "bid_size": 12.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.283, "open_interest": 32.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0231, "vega": 0.2833, "theta": -0.0093, "rho": -0.3548, "theo": 11.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-14T09:44:56", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ALC280121C00075000", "bid": 5.9, "bid_size": 10.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.2799, "open_interest": 692.0, "volume": 4.0, "delta": 0.4631, "gamma": 0.0188, "vega": 0.297, "theta": -0.0079, "rho": 0.3197, "theo": 6.1719, "change": -0.01, "open": 6.19, "high": 6.19, "low": 6.19, "tick": "no_change", "last_trade_price": 6.19, "last_trade_time": "2026-09-18T11:59:44", "percent_change": -0.161291, "prev_day_close": 6.25}, {"option": "ALC280121P00075000", "bid": 12.5, "bid_size": 27.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.3144, "open_interest": 548.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.024, "vega": 0.2742, "theta": -0.0094, "rho": -0.3607, "theo": 12.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-08-14T11:36:54", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ALC280121C00077500", "bid": 5.1, "bid_size": 10.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.2798, "open_interest": 22.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0185, "vega": 0.293, "theta": -0.0078, "rho": 0.2952, "theo": 5.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-08T10:50:43", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ALC280121P00077500", "bid": 14.2, "bid_size": 25.0, "ask": 16.8, "ask_size": 41.0, "iv": 0.3144, "open_interest": 120.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0246, "vega": 0.259, "theta": -0.0095, "rho": -0.3622, "theo": 14.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.49, "last_trade_time": "2026-07-29T14:00:01", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ALC280121C00080000", "bid": 4.4, "bid_size": 3.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.3133, "open_interest": 60.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0181, "vega": 0.2865, "theta": -0.0077, "rho": 0.2712, "theo": 4.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-07-24T15:51:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ALC280121P00080000", "bid": 16.2, "bid_size": 5.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3224, "open_interest": 78.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0252, "vega": 0.2385, "theta": -0.0096, "rho": -0.3483, "theo": 16.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.14, "last_trade_time": "2026-07-24T15:12:22", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ALC280121C00082500", "bid": 3.9, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.28, "open_interest": 30.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0175, "vega": 0.2778, "theta": -0.0075, "rho": 0.2481, "theo": 4.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-09-14T12:48:33", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALC280121P00082500", "bid": 18.1, "bid_size": 12.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.2799, "open_interest": 59.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0257, "vega": 0.215, "theta": -0.0095, "rho": -0.3118, "theo": 18.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-28T10:11:50", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "ALC280121C00085000", "bid": 3.4, "bid_size": 5.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2809, "open_interest": 79.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0168, "vega": 0.2676, "theta": -0.0072, "rho": 0.2264, "theo": 3.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-14T12:40:47", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALC280121P00085000", "bid": 20.1, "bid_size": 10.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.2792, "open_interest": 44.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0259, "vega": 0.1842, "theta": -0.0095, "rho": -0.2855, "theo": 20.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.69, "last_trade_time": "2026-05-14T13:13:32", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ALC280121C00087500", "bid": 2.9, "bid_size": 13.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.2795, "open_interest": 7.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0161, "vega": 0.2563, "theta": -0.007, "rho": 0.206, "theo": 3.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-08-14T15:48:38", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALC280121P00087500", "bid": 22.3, "bid_size": 8.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.2746, "open_interest": 42.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0266, "vega": 0.1504, "theta": -0.0096, "rho": -0.2261, "theo": 22.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-04-21T10:43:15", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ALC280121C00090000", "bid": 2.4, "bid_size": 9.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.2818, "open_interest": 44.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0152, "vega": 0.2441, "theta": -0.0067, "rho": 0.1872, "theo": 2.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-08-14T15:48:38", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ALC280121P00090000", "bid": 24.6, "bid_size": 12.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.2708, "open_interest": 42.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0254, "vega": 0.1094, "theta": -0.009, "rho": -0.1807, "theo": 25.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-08-17T13:32:58", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ALC280121C00092500", "bid": 2.2, "bid_size": 5.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.2823, "open_interest": 66.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0144, "vega": 0.2317, "theta": -0.0063, "rho": 0.1699, "theo": 2.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-09-11T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALC280121P00092500", "bid": 27.0, "bid_size": 13.0, "ask": 28.1, "ask_size": 13.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0214, "vega": 0.0604, "theta": -0.0094, "rho": -0.0993, "theo": 27.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ALC280121C00095000", "bid": 1.95, "bid_size": 11.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.2843, "open_interest": 100.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0135, "vega": 0.2189, "theta": -0.006, "rho": 0.154, "theo": 2.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ALC280121P00095000", "bid": 28.9, "bid_size": 10.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.016, "vega": 0.04, "theta": -0.0078, "rho": -0.0097, "theo": 29.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "ALC280121C00100000", "bid": 1.45, "bid_size": 13.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.2831, "open_interest": 21.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0118, "vega": 0.194, "theta": -0.0054, "rho": 0.1265, "theo": 1.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-14T15:47:45", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ALC280121P00100000", "bid": 32.5, "bid_size": 10.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0019, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ALC280121C00105000", "bid": 1.2, "bid_size": 5.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.2922, "open_interest": 5.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0102, "vega": 0.1708, "theta": -0.0048, "rho": 0.1042, "theo": 1.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T15:59:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALC280121P00105000", "bid": 37.5, "bid_size": 10.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ALC280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.2613, "open_interest": 21.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0088, "vega": 0.1494, "theta": -0.0042, "rho": 0.0859, "theo": 1.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-04-14T15:08:42", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ALC280121P00110000", "bid": 42.5, "bid_size": 10.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 44.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ALC280121C00115000", "bid": 0.65, "bid_size": 11.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.2984, "open_interest": 3.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0076, "vega": 0.1305, "theta": -0.0037, "rho": 0.071, "theo": 0.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-04-30T09:33:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALC280121P00115000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 49.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ALC280121C00120000", "bid": 0.5, "bid_size": 3.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.3055, "open_interest": 8.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0065, "vega": 0.114, "theta": -0.0033, "rho": 0.0592, "theo": 0.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-02-26T10:23:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALC280121P00120000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 54.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ALC280121C00125000", "bid": 0.4, "bid_size": 3.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0056, "vega": 0.0994, "theta": -0.0029, "rho": 0.0494, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-02T10:28:03", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ALC280121P00125000", "bid": 57.5, "bid_size": 10.0, "ask": 62.5, "ask_size": 10.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 59.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ALC280121C00130000", "bid": 0.3, "bid_size": 3.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0048, "vega": 0.087, "theta": -0.0025, "rho": 0.0415, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALC280121P00130000", "bid": 62.5, "bid_size": 10.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 64.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}], "symbol": "ALC", "security_type": "stock", "exchange_id": 3, "current_price": 65.04, "price_change": -0.14, "price_change_percent": -0.2153, "bid": 64.01, "ask": 67.53, "bid_size": 100, "ask_size": 100, "open": 64.75, "high": 65.6, "low": 64.54, "close": 65.04, "prev_day_close": 65.04, "volume": 3461427, "iv30": 23.673, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ALC"}