{"timestamp": "2026-09-21 01:43:38", "data": {"options": [{"option": "ALGN260925C00080000", "bid": 63.5, "bid_size": 3.0, "ask": 71.9, "ask_size": 1.0, "iv": 1.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0018, "theta": -0.017, "rho": 0.0152, "theo": 67.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "ALGN260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 1.0, "iv": 3.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0018, "theta": -0.017, "rho": -0.0001, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALGN260925C00085000", "bid": 59.1, "bid_size": 3.0, "ask": 66.9, "ask_size": 4.0, "iv": 2.0943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0191, "rho": 0.0162, "theo": 62.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "ALGN260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 3.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0191, "rho": -0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALGN260925C00090000", "bid": 54.1, "bid_size": 2.0, "ask": 61.9, "ask_size": 4.0, "iv": 1.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0214, "rho": 0.0171, "theo": 57.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "ALGN260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0214, "rho": -0.0001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 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": "ALGN260925C00095000", "bid": 49.5, "bid_size": 3.0, "ask": 56.9, "ask_size": 4.0, "iv": 1.8637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0242, "rho": 0.018, "theo": 52.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "ALGN260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.9458, "open_interest": 119.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0242, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-07T11:09:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00100000", "bid": 44.7, "bid_size": 2.0, "ask": 51.9, "ask_size": 4.0, "iv": 1.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.004, "theta": -0.0275, "rho": 0.0189, "theo": 47.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "ALGN260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 1.0, "iv": 2.5368, "open_interest": 60.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0008, "vega": 0.004, "theta": -0.0276, "rho": -0.0002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-08-07T11:09:24", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00105000", "bid": 39.1, "bid_size": 2.0, "ask": 46.9, "ask_size": 4.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.005, "theta": -0.0316, "rho": 0.0198, "theo": 42.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ALGN260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 2.3093, "open_interest": 15.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0011, "vega": 0.005, "theta": -0.0316, "rho": -0.0002, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALGN260925C00110000", "bid": 34.1, "bid_size": 2.0, "ask": 41.9, "ask_size": 4.0, "iv": 1.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0365, "rho": 0.0207, "theo": 37.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ALGN260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.9896, "open_interest": 100.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0365, "rho": -0.0003, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-07T11:10:51", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ALGN260925C00115000", "bid": 29.3, "bid_size": 3.0, "ask": 36.9, "ask_size": 4.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0022, "vega": 0.0081, "theta": -0.0428, "rho": 0.0216, "theo": 32.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "ALGN260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.4245, "open_interest": 264.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0428, "rho": -0.0004, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-08-07T11:11:55", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN260925C00120000", "bid": 24.0, "bid_size": 2.0, "ask": 31.9, "ask_size": 4.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0509, "rho": 0.0223, "theo": 27.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ALGN260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0034, "vega": 0.0108, "theta": -0.051, "rho": -0.0006, "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": 3.65000009536743}, {"option": "ALGN260925C00124000", "bid": 20.9, "bid_size": 2.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0048, "vega": 0.0138, "theta": -0.0595, "rho": 0.0229, "theo": 23.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ALGN260925P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0048, "vega": 0.0138, "theta": -0.0596, "rho": -0.0008, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00125000", "bid": 19.2, "bid_size": 2.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0052, "vega": 0.0147, "theta": -0.062, "rho": 0.023, "theo": 22.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ALGN260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0053, "vega": 0.0148, "theta": -0.0622, "rho": -0.0008, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00126000", "bid": 18.2, "bid_size": 2.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0058, "vega": 0.0158, "theta": -0.0648, "rho": 0.0231, "theo": 21.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "ALGN260925P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0058, "vega": 0.0158, "theta": -0.0649, "rho": -0.0009, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00127000", "bid": 16.6, "bid_size": 3.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0064, "vega": 0.0169, "theta": -0.0677, "rho": 0.0232, "theo": 20.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "ALGN260925P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0064, "vega": 0.0169, "theta": -0.0678, "rho": -0.001, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00128000", "bid": 15.6, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0071, "vega": 0.0181, "theta": -0.0709, "rho": 0.0233, "theo": 19.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ALGN260925P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0071, "vega": 0.0182, "theta": -0.071, "rho": -0.0011, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00129000", "bid": 15.2, "bid_size": 3.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0078, "vega": 0.0195, "theta": -0.0743, "rho": 0.0234, "theo": 18.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000002861023}, {"option": "ALGN260925P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0079, "vega": 0.0196, "theta": -0.0745, "rho": -0.0012, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00130000", "bid": 14.2, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0087, "vega": 0.021, "theta": -0.078, "rho": 0.0235, "theo": 17.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2500004768372}, {"option": "ALGN260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0088, "vega": 0.0211, "theta": -0.0783, "rho": -0.0013, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925C00131000", "bid": 13.3, "bid_size": 2.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0097, "vega": 0.0228, "theta": -0.0821, "rho": 0.0235, "theo": 16.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ALGN260925P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.2442, "open_interest": 166.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0098, "vega": 0.0228, "theta": -0.0824, "rho": -0.0014, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T15:24:04", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN260925C00132000", "bid": 12.3, "bid_size": 2.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0109, "vega": 0.0246, "theta": -0.0866, "rho": 0.0236, "theo": 15.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ALGN260925P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 1.0, "iv": 1.1161, "open_interest": 54.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0109, "vega": 0.0247, "theta": -0.0869, "rho": -0.0015, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-11T15:10:08", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ALGN260925C00133000", "bid": 11.7, "bid_size": 3.0, "ask": 19.1, "ask_size": 4.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0123, "vega": 0.0268, "theta": -0.0916, "rho": 0.0235, "theo": 15.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ALGN260925P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.1537, "open_interest": 12.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0123, "vega": 0.0268, "theta": -0.0919, "rho": -0.0017, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-11T14:57:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN260925C00134000", "bid": 9.8, "bid_size": 3.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0138, "vega": 0.0292, "theta": -0.097, "rho": 0.0235, "theo": 14.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ALGN260925P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.0121, "open_interest": 19.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0139, "vega": 0.0292, "theta": -0.0974, "rho": -0.0019, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T14:54:59", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALGN260925C00135000", "bid": 11.0, "bid_size": 6.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0156, "vega": 0.0318, "theta": -0.1031, "rho": 0.0234, "theo": 13.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ALGN260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.6252, "open_interest": 5.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0157, "vega": 0.032, "theta": -0.1035, "rho": -0.0021, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T15:49:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALGN260925C00136000", "bid": 8.9, "bid_size": 10.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0177, "vega": 0.0349, "theta": -0.1099, "rho": 0.0233, "theo": 12.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499994277954}, {"option": "ALGN260925P00136000", "bid": 0.05, "bid_size": 10.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.4697, "open_interest": 204.0, "volume": 7.0, "delta": -0.0952, "gamma": 0.0178, "vega": 0.0349, "theta": -0.1104, "rho": -0.0024, "theo": 0.4261, "change": -3.94, "open": 0.4, "high": 0.46, "low": 0.4, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T10:04:54", "percent_change": -89.5455, "prev_day_close": 0.450000012293458}, {"option": "ALGN260925C00137000", "bid": 8.1, "bid_size": 10.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0202, "vega": 0.0383, "theta": -0.1176, "rho": 0.0231, "theo": 11.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ALGN260925P00137000", "bid": 0.1, "bid_size": 13.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.4021, "open_interest": 1.0, "volume": 5.0, "delta": -0.1084, "gamma": 0.0203, "vega": 0.0383, "theta": -0.1181, "rho": -0.0027, "theo": 0.4814, "change": -4.07, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T11:40:51", "percent_change": -91.4607, "prev_day_close": 0.325000006705523}, {"option": "ALGN260925C00138000", "bid": 7.6, "bid_size": 7.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.023, "vega": 0.0421, "theta": -0.1262, "rho": 0.0229, "theo": 10.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2499997615814}, {"option": "ALGN260925P00138000", "bid": 0.05, "bid_size": 9.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.4666, "open_interest": 2.0, "volume": 66.0, "delta": -0.1242, "gamma": 0.0231, "vega": 0.0422, "theta": -0.1268, "rho": -0.003, "theo": 0.5498, "change": -3.93, "open": 0.55, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T10:20:21", "percent_change": -88.3146, "prev_day_close": 0.700000012293458}, {"option": "ALGN260925C00139000", "bid": 6.4, "bid_size": 10.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0262, "vega": 0.0464, "theta": -0.1359, "rho": 0.0225, "theo": 9.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "ALGN260925P00139000", "bid": 0.2, "bid_size": 13.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.3996, "open_interest": 29.0, "volume": 114.0, "delta": -0.1431, "gamma": 0.0263, "vega": 0.0465, "theta": -0.1366, "rho": -0.0036, "theo": 0.635, "change": -1.1, "open": 0.6, "high": 0.8, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T11:28:03", "percent_change": -64.7059, "prev_day_close": 0.549999989569187}, {"option": "ALGN260925C00140000", "bid": 6.5, "bid_size": 7.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.5245, "open_interest": 8.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0297, "vega": 0.0511, "theta": -0.1467, "rho": 0.022, "theo": 8.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-09-04T09:40:56", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ALGN260925P00140000", "bid": 0.25, "bid_size": 8.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.3824, "open_interest": 46.0, "volume": 1.0, "delta": -0.166, "gamma": 0.0299, "vega": 0.0513, "theta": -0.1475, "rho": -0.0039, "theo": 0.7425, "change": 0.145, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T15:56:10", "percent_change": 30.5263, "prev_day_close": 0.775000005960464}, {"option": "ALGN260925C00141000", "bid": 5.1, "bid_size": 11.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0336, "vega": 0.0563, "theta": -0.1584, "rho": 0.0214, "theo": 7.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ALGN260925P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.7322, "open_interest": 5.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0338, "vega": 0.0565, "theta": -0.1594, "rho": -0.0047, "theo": 0.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-11T14:57:52", "percent_change": 0.0, "prev_day_close": 4.3499998152256}, {"option": "ALGN260925C00142000", "bid": 3.5, "bid_size": 7.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0377, "vega": 0.0615, "theta": -0.1707, "rho": 0.0207, "theo": 6.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000002384186}, {"option": "ALGN260925P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3176, "open_interest": 25.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.038, "vega": 0.0616, "theta": -0.1718, "rho": -0.0053, "theo": 1.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-17T12:16:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALGN260925C00143000", "bid": 4.3, "bid_size": 10.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0418, "vega": 0.0668, "theta": -0.183, "rho": 0.0198, "theo": 5.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ALGN260925P00143000", "bid": 0.05, "bid_size": 7.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.3996, "open_interest": 29.0, "volume": 1.0, "delta": -0.2628, "gamma": 0.0421, "vega": 0.0669, "theta": -0.1843, "rho": -0.0059, "theo": 1.2567, "change": 0.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T12:42:27", "percent_change": 33.3333, "prev_day_close": 1.09999999403954}, {"option": "ALGN260925C00144000", "bid": 2.5, "bid_size": 12.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0457, "vega": 0.0717, "theta": -0.1945, "rho": 0.0187, "theo": 5.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALGN260925P00144000", "bid": 0.1, "bid_size": 13.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.2793, "open_interest": 10.0, "volume": 4.0, "delta": -0.3051, "gamma": 0.046, "vega": 0.0719, "theta": -0.196, "rho": -0.0065, "theo": 1.5133, "change": 0.25, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T15:48:22", "percent_change": 23.8095, "prev_day_close": 1.42500001192093}, {"option": "ALGN260925C00145000", "bid": 2.2, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.2706, "open_interest": 0.0, "volume": 3.0, "delta": 0.6503, "gamma": 0.0491, "vega": 0.0759, "theta": -0.2044, "rho": 0.0176, "theo": 4.5147, "change": -3.5, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T11:30:57", "percent_change": -44.3038, "prev_day_close": 5.04999995231628}, {"option": "ALGN260925P00145000", "bid": 1.4, "bid_size": 12.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.3508, "open_interest": 127.0, "volume": 64.0, "delta": -0.3519, "gamma": 0.0494, "vega": 0.076, "theta": -0.206, "rho": -0.0078, "theo": 1.8232, "change": 0.23, "open": 2.4, "high": 2.4, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T14:04:15", "percent_change": 17.6923, "prev_day_close": 1.69999998807907}, {"option": "ALGN260925C00146000", "bid": 1.5, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0517, "vega": 0.0791, "theta": -0.2119, "rho": 0.0162, "theo": 3.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN260925P00146000", "bid": 1.7, "bid_size": 10.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.4777, "open_interest": 22.0, "volume": 2.0, "delta": -0.4024, "gamma": 0.0521, "vega": 0.0792, "theta": -0.2136, "rho": -0.0084, "theo": 2.1912, "change": 0.63, "open": 2.4, "high": 2.4, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-18T15:59:51", "percent_change": 40.6452, "prev_day_close": 1.97500002384186}, {"option": "ALGN260925C00147000", "bid": 1.6, "bid_size": 13.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.3417, "open_interest": 2.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0533, "vega": 0.0811, "theta": -0.2163, "rho": 0.0149, "theo": 3.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T11:53:56", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALGN260925P00147000", "bid": 2.05, "bid_size": 8.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.485, "open_interest": 0.0, "volume": 3.0, "delta": -0.4553, "gamma": 0.0538, "vega": 0.0811, "theta": -0.2181, "rho": -0.0091, "theo": 2.6206, "change": 0.6, "open": 2.65, "high": 2.65, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T15:34:27", "percent_change": 34.2857, "prev_day_close": 2.32499992847443}, {"option": "ALGN260925C00148000", "bid": 2.4, "bid_size": 7.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3726, "open_interest": 1.0, "volume": 2.0, "delta": 0.4942, "gamma": 0.0539, "vega": 0.0817, "theta": -0.2173, "rho": 0.0134, "theo": 2.7984, "change": -2.15, "open": 2.9, "high": 3.1, "low": 2.9, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T12:48:00", "percent_change": -40.9524, "prev_day_close": 3.14999997615814}, {"option": "ALGN260925P00148000", "bid": 2.45, "bid_size": 12.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.337, "open_interest": 10.0, "volume": 69.0, "delta": -0.5093, "gamma": 0.0544, "vega": 0.0816, "theta": -0.2192, "rho": -0.0097, "theo": 3.113, "change": 0.655, "open": 3.07, "high": 3.07, "low": 2.65, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T15:14:32", "percent_change": 30.8235, "prev_day_close": 2.72500002384186}, {"option": "ALGN260925C00149000", "bid": 0.9, "bid_size": 9.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0533, "vega": 0.0808, "theta": -0.2147, "rho": 0.012, "theo": 2.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "ALGN260925P00149000", "bid": 2.95, "bid_size": 8.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.435, "open_interest": 0.0, "volume": 1.0, "delta": -0.563, "gamma": 0.0538, "vega": 0.0806, "theta": -0.2166, "rho": -0.0109, "theo": 3.6697, "change": 0.8, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T14:51:37", "percent_change": 32.0, "prev_day_close": 3.27499997615814}, {"option": "ALGN260925C00150000", "bid": 1.8, "bid_size": 6.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3846, "open_interest": 7.0, "volume": 4.0, "delta": 0.3896, "gamma": 0.0516, "vega": 0.0786, "theta": -0.2087, "rho": 0.0106, "theo": 1.9662, "change": -1.79, "open": 2.2, "high": 2.31, "low": 2.1, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-09-18T14:00:46", "percent_change": -43.6585, "prev_day_close": 2.22500002384186}, {"option": "ALGN260925P00150000", "bid": 3.6, "bid_size": 7.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3692, "open_interest": 43.0, "volume": 18.0, "delta": -0.6149, "gamma": 0.0521, "vega": 0.0782, "theta": -0.2106, "rho": -0.011, "theo": 4.2879, "change": 1.36, "open": 4.1, "high": 4.59, "low": 3.45, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-09-18T15:39:58", "percent_change": 51.3207, "prev_day_close": 3.89999985694885}, {"option": "ALGN260925C00152500", "bid": 0.5, "bid_size": 8.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.3477, "open_interest": 40.0, "volume": 65.0, "delta": 0.2761, "gamma": 0.0441, "vega": 0.0686, "theta": -0.1833, "rho": 0.0075, "theo": 1.2427, "change": -1.5, "open": 1.46, "high": 1.9, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:54:03", "percent_change": -52.6316, "prev_day_close": 1.45000004768372}, {"option": "ALGN260925P00152500", "bid": 5.1, "bid_size": 11.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0445, "vega": 0.0676, "theta": -0.1851, "rho": -0.0113, "theo": 6.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-10T10:07:06", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ALGN260925C00155000", "bid": 0.05, "bid_size": 9.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.3463, "open_interest": 14.0, "volume": 2.0, "delta": 0.1906, "gamma": 0.0345, "vega": 0.056, "theta": -0.1517, "rho": 0.0052, "theo": 0.7929, "change": -0.875, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:27:42", "percent_change": -46.6667, "prev_day_close": 0.924999982118606}, {"option": "ALGN260925P00155000", "bid": 4.3, "bid_size": 7.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0349, "vega": 0.0549, "theta": -0.1534, "rho": -0.0114, "theo": 8.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-09-10T09:40:23", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ALGN260925C00157500", "bid": 0.05, "bid_size": 12.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.4553, "open_interest": 39.0, "volume": 146.0, "delta": 0.1327, "gamma": 0.0259, "vega": 0.0443, "theta": -0.1233, "rho": 0.0036, "theo": 0.5289, "change": -0.655, "open": 0.5, "high": 0.83, "low": 0.5, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T14:04:15", "percent_change": -51.3726, "prev_day_close": 0.575000002980232}, {"option": "ALGN260925P00157500", "bid": 7.4, "bid_size": 7.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0261, "vega": 0.0425, "theta": -0.1247, "rho": -0.0101, "theo": 10.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-17T14:40:08", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ALGN260925C00160000", "bid": 0.25, "bid_size": 2.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.481, "open_interest": 57.0, "volume": 6.0, "delta": 0.0961, "gamma": 0.0193, "vega": 0.0352, "theta": -0.1022, "rho": 0.0026, "theo": 0.3793, "change": -0.6, "open": 0.9, "high": 0.9, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:21:10", "percent_change": -70.5882, "prev_day_close": 0.375000007450581}, {"option": "ALGN260925P00160000", "bid": 10.0, "bid_size": 10.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 3.0, "delta": -0.9101, "gamma": 0.0194, "vega": 0.0332, "theta": -0.103, "rho": -0.009, "theo": 12.7411, "change": 0.8, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T15:51:28", "percent_change": 7.47664, "prev_day_close": 11.3499999046326}, {"option": "ALGN260925C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.9207, "open_interest": 30.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0146, "vega": 0.0288, "theta": -0.088, "rho": 0.002, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T14:56:25", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ALGN260925P00162500", "bid": 12.0, "bid_size": 12.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9325, "gamma": 0.0146, "vega": 0.027, "theta": -0.0883, "rho": -0.0079, "theo": 15.1627, "change": 2.75, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T09:40:10", "percent_change": 22.449, "prev_day_close": 14.5}, {"option": "ALGN260925C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 5.0, "iv": 1.1228, "open_interest": 53.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0115, "vega": 0.0243, "theta": -0.0786, "rho": 0.0016, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T12:10:37", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00165000", "bid": 13.2, "bid_size": 7.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0114, "vega": 0.0224, "theta": -0.0784, "rho": -0.0066, "theo": 17.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-10T10:32:00", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "ALGN260925C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0092, "vega": 0.021, "theta": -0.0719, "rho": 0.0013, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-11T15:05:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALGN260925P00167500", "bid": 15.7, "bid_size": 4.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0091, "vega": 0.019, "theta": -0.0712, "rho": -0.0062, "theo": 20.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ALGN260925C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.2771, "open_interest": 129.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0076, "vega": 0.0184, "theta": -0.0669, "rho": 0.0011, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-16T14:54:06", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00170000", "bid": 18.2, "bid_size": 4.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0075, "vega": 0.0167, "theta": -0.0659, "rho": -0.0064, "theo": 22.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-18T10:59:39", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ALGN260925C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0064, "vega": 0.0164, "theta": -0.0629, "rho": 0.001, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 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": "ALGN260925P00172500", "bid": 20.7, "bid_size": 4.0, "ask": 28.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0063, "vega": 0.0148, "theta": -0.0616, "rho": -0.0052, "theo": 25.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ALGN260925C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.4201, "open_interest": 1.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0596, "rho": 0.0009, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T10:27:11", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00175000", "bid": 23.2, "bid_size": 4.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0053, "vega": 0.0129, "theta": -0.0579, "rho": -0.0049, "theo": 27.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-21T11:08:03", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ALGN260925C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0047, "vega": 0.0135, "theta": -0.0566, "rho": 0.0008, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00177500", "bid": 25.7, "bid_size": 5.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0046, "vega": 0.0117, "theta": -0.0548, "rho": -0.005, "theo": 30.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0000009536743}, {"option": "ALGN260925C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.5539, "open_interest": 2.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0041, "vega": 0.0123, "theta": -0.054, "rho": 0.0007, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T11:13:39", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN260925P00180000", "bid": 28.2, "bid_size": 4.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.004, "vega": 0.0109, "theta": -0.0519, "rho": -0.0051, "theo": 32.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "ALGN260925C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 1.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0032, "vega": 0.0104, "theta": -0.0493, "rho": 0.0006, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00185000", "bid": 33.2, "bid_size": 4.0, "ask": 40.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0031, "vega": 0.0091, "theta": -0.0468, "rho": -0.0038, "theo": 37.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-09-02T13:21:31", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ALGN260925C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.9557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0025, "vega": 0.009, "theta": -0.0453, "rho": 0.0005, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00190000", "bid": 38.2, "bid_size": 4.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0024, "vega": 0.0075, "theta": -0.0425, "rho": -0.0037, "theo": 42.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-08-14T14:37:46", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ALGN260925C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0021, "vega": 0.0078, "theta": -0.0419, "rho": 0.0004, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00195000", "bid": 43.2, "bid_size": 4.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.002, "vega": 0.0067, "theta": -0.0387, "rho": -0.0039, "theo": 47.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ALGN260925C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.1852, "open_interest": 50.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0017, "vega": 0.0069, "theta": -0.0388, "rho": 0.0004, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-17T10:54:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00200000", "bid": 48.2, "bid_size": 4.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0016, "vega": 0.0059, "theta": -0.0354, "rho": -0.0034, "theo": 52.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ALGN260925C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0015, "vega": 0.0062, "theta": -0.0361, "rho": 0.0003, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00205000", "bid": 53.2, "bid_size": 4.0, "ask": 60.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0014, "vega": 0.0049, "theta": -0.0326, "rho": -0.0026, "theo": 57.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "ALGN260925C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0338, "rho": 0.0003, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00210000", "bid": 58.2, "bid_size": 4.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0012, "vega": 0.0043, "theta": -0.03, "rho": -0.0027, "theo": 62.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ALGN260925C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0011, "vega": 0.005, "theta": -0.0316, "rho": 0.0002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00215000", "bid": 63.2, "bid_size": 4.0, "ask": 71.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.004, "theta": -0.0277, "rho": -0.0028, "theo": 67.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ALGN260925C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0009, "vega": 0.0045, "theta": -0.0297, "rho": 0.0002, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00220000", "bid": 68.2, "bid_size": 4.0, "ask": 75.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0256, "rho": -0.0028, "theo": 72.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "ALGN260925C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0279, "rho": 0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00225000", "bid": 73.2, "bid_size": 4.0, "ask": 80.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0237, "rho": -0.0024, "theo": 77.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "ALGN260925C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.7684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0263, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00230000", "bid": 78.2, "bid_size": 4.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0221, "rho": -0.0018, "theo": 82.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ALGN260925C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0249, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00235000", "bid": 83.2, "bid_size": 4.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0206, "rho": -0.0018, "theo": 87.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ALGN260925C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0236, "rho": 0.0001, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00240000", "bid": 88.2, "bid_size": 4.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0192, "rho": -0.0018, "theo": 92.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ALGN260925C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.0164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.003, "theta": -0.0223, "rho": 0.0001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00245000", "bid": 93.2, "bid_size": 4.0, "ask": 101.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0022, "theta": -0.018, "rho": -0.0019, "theo": 97.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "ALGN260925C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.0941, "open_interest": 81.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0212, "rho": 0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-24T11:07:33", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN260925P00250000", "bid": 98.2, "bid_size": 4.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0168, "rho": -0.0019, "theo": 102.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ALGN261002C00080000", "bid": 63.7, "bid_size": 5.0, "ask": 72.0, "ask_size": 4.0, "iv": 1.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0492, "rho": 0.0298, "theo": 67.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ALGN261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 7.0, "iv": 2.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0493, "rho": -0.0008, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261002C00085000", "bid": 59.4, "bid_size": 3.0, "ask": 67.0, "ask_size": 4.0, "iv": 1.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.001, "vega": 0.0111, "theta": -0.0514, "rho": 0.0316, "theo": 62.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "ALGN261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 7.0, "iv": 2.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.001, "vega": 0.0111, "theta": -0.0515, "rho": -0.0009, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ALGN261002C00090000", "bid": 54.1, "bid_size": 3.0, "ask": 62.0, "ask_size": 4.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0538, "rho": 0.0334, "theo": 57.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "ALGN261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 7.0, "iv": 2.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0538, "rho": -0.001, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ALGN261002C00095000", "bid": 49.2, "bid_size": 2.0, "ask": 57.0, "ask_size": 4.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0015, "vega": 0.0143, "theta": -0.0562, "rho": 0.0351, "theo": 53.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "ALGN261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 8.0, "iv": 2.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0015, "vega": 0.0144, "theta": -0.0563, "rho": -0.0012, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00100000", "bid": 44.2, "bid_size": 2.0, "ask": 52.0, "ask_size": 4.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0018, "vega": 0.0164, "theta": -0.0589, "rho": 0.0368, "theo": 48.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "ALGN261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0018, "vega": 0.0164, "theta": -0.059, "rho": -0.0014, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ALGN261002C00105000", "bid": 39.4, "bid_size": 2.0, "ask": 47.1, "ask_size": 4.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0024, "vega": 0.019, "theta": -0.0619, "rho": 0.0385, "theo": 43.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "ALGN261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 7.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0024, "vega": 0.019, "theta": -0.062, "rho": -0.0016, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALGN261002C00110000", "bid": 34.4, "bid_size": 2.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.003, "vega": 0.0221, "theta": -0.0652, "rho": 0.04, "theo": 38.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ALGN261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.003, "vega": 0.0222, "theta": -0.0653, "rho": -0.0019, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ALGN261002C00114000", "bid": 30.8, "bid_size": 10.0, "ask": 38.1, "ask_size": 7.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0038, "vega": 0.0252, "theta": -0.0681, "rho": 0.0412, "theo": 34.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "ALGN261002P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 5.0, "iv": 1.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0038, "vega": 0.0253, "theta": -0.0683, "rho": -0.0022, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00115000", "bid": 29.7, "bid_size": 2.0, "ask": 37.1, "ask_size": 4.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.004, "vega": 0.0261, "theta": -0.0689, "rho": 0.0415, "theo": 33.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "ALGN261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.004, "vega": 0.0262, "theta": -0.0691, "rho": -0.0022, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00116000", "bid": 28.8, "bid_size": 9.0, "ask": 36.1, "ask_size": 3.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0042, "vega": 0.027, "theta": -0.0697, "rho": 0.0418, "theo": 32.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ALGN261002P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 5.0, "iv": 1.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0043, "vega": 0.0271, "theta": -0.0699, "rho": -0.0024, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261002C00117000", "bid": 28.5, "bid_size": 10.0, "ask": 34.3, "ask_size": 10.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0045, "vega": 0.028, "theta": -0.0706, "rho": 0.042, "theo": 31.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "ALGN261002P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 5.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0045, "vega": 0.0281, "theta": -0.0708, "rho": -0.0025, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00118000", "bid": 27.1, "bid_size": 10.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0048, "vega": 0.0291, "theta": -0.0714, "rho": 0.0423, "theo": 30.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "ALGN261002P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0048, "vega": 0.0291, "theta": -0.0717, "rho": -0.0026, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00119000", "bid": 26.3, "bid_size": 10.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0051, "vega": 0.0302, "theta": -0.0724, "rho": 0.0426, "theo": 29.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ALGN261002P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0051, "vega": 0.0302, "theta": -0.0726, "rho": -0.0027, "theo": 0.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00120000", "bid": 24.4, "bid_size": 3.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0054, "vega": 0.0313, "theta": -0.0733, "rho": 0.0428, "theo": 28.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "ALGN261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 3.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0054, "vega": 0.0314, "theta": -0.0736, "rho": -0.0028, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ALGN261002C00121000", "bid": 24.1, "bid_size": 6.0, "ask": 31.2, "ask_size": 7.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0058, "vega": 0.0326, "theta": -0.0743, "rho": 0.043, "theo": 27.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ALGN261002P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0058, "vega": 0.0326, "theta": -0.0746, "rho": -0.003, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261002C00122000", "bid": 23.0, "bid_size": 5.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0062, "vega": 0.0339, "theta": -0.0754, "rho": 0.0432, "theo": 26.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "ALGN261002P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0062, "vega": 0.0339, "theta": -0.0756, "rho": -0.0031, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN261002C00123000", "bid": 22.4, "bid_size": 10.0, "ask": 29.2, "ask_size": 7.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0066, "vega": 0.0353, "theta": -0.0765, "rho": 0.0434, "theo": 25.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "ALGN261002P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0066, "vega": 0.0354, "theta": -0.0768, "rho": -0.0032, "theo": 0.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "ALGN261002C00124000", "bid": 21.8, "bid_size": 9.0, "ask": 27.4, "ask_size": 9.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0071, "vega": 0.0368, "theta": -0.0777, "rho": 0.0436, "theo": 24.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "ALGN261002P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 5.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0071, "vega": 0.0369, "theta": -0.0779, "rho": -0.0034, "theo": 0.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ALGN261002C00125000", "bid": 19.6, "bid_size": 3.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0076, "vega": 0.0384, "theta": -0.0789, "rho": 0.0438, "theo": 23.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ALGN261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0076, "vega": 0.0385, "theta": -0.0792, "rho": -0.0036, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALGN261002C00126000", "bid": 19.4, "bid_size": 10.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0082, "vega": 0.0402, "theta": -0.0802, "rho": 0.044, "theo": 22.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ALGN261002P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0082, "vega": 0.0402, "theta": -0.0805, "rho": -0.0038, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN261002C00127000", "bid": 18.1, "bid_size": 9.0, "ask": 25.3, "ask_size": 7.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0088, "vega": 0.042, "theta": -0.0816, "rho": 0.0441, "theo": 21.3749, "change": 0.0, "open": 0.0, "high": 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": "ALGN261002P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0089, "vega": 0.0421, "theta": -0.082, "rho": -0.004, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "ALGN261002C00128000", "bid": 17.3, "bid_size": 10.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0095, "vega": 0.044, "theta": -0.0832, "rho": 0.0442, "theo": 20.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "ALGN261002P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.9853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0096, "vega": 0.0441, "theta": -0.0835, "rho": -0.0043, "theo": 0.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261002C00129000", "bid": 16.1, "bid_size": 9.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0103, "vega": 0.0462, "theta": -0.0848, "rho": 0.0442, "theo": 19.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ALGN261002P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0104, "vega": 0.0464, "theta": -0.0852, "rho": -0.0045, "theo": 0.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALGN261002C00130000", "bid": 15.3, "bid_size": 10.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0112, "vega": 0.0486, "theta": -0.0866, "rho": 0.0443, "theo": 18.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500000953674}, {"option": "ALGN261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.5306, "open_interest": 28.0, "volume": 3.0, "delta": -0.0936, "gamma": 0.0112, "vega": 0.0487, "theta": -0.087, "rho": -0.0048, "theo": 0.665, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:46:43", "percent_change": -35.4839, "prev_day_close": 0.75}, {"option": "ALGN261002C00131000", "bid": 14.2, "bid_size": 9.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0121, "vega": 0.0512, "theta": -0.0886, "rho": 0.0442, "theo": 17.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "ALGN261002P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0122, "vega": 0.0513, "theta": -0.0891, "rho": -0.0052, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALGN261002C00132000", "bid": 13.9, "bid_size": 9.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0132, "vega": 0.054, "theta": -0.0909, "rho": 0.0442, "theo": 16.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "ALGN261002P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0133, "vega": 0.0541, "theta": -0.0914, "rho": -0.0056, "theo": 0.7445, "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": 4.55000019073486}, {"option": "ALGN261002C00133000", "bid": 13.4, "bid_size": 10.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0144, "vega": 0.0571, "theta": -0.0934, "rho": 0.0441, "theo": 15.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ALGN261002P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0145, "vega": 0.0574, "theta": -0.0939, "rho": -0.0059, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALGN261002C00134000", "bid": 12.6, "bid_size": 11.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0158, "vega": 0.0605, "theta": -0.0964, "rho": 0.0438, "theo": 14.6572, "change": 0.0, "open": 0.0, "high": 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": "ALGN261002P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0158, "vega": 0.0607, "theta": -0.0969, "rho": -0.0064, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALGN261002C00135000", "bid": 10.6, "bid_size": 10.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0172, "vega": 0.0643, "theta": -0.0997, "rho": 0.0435, "theo": 13.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ALGN261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4678, "open_interest": 5.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0173, "vega": 0.0644, "theta": -0.1002, "rho": -0.007, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-15T12:24:56", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALGN261002C00136000", "bid": 10.6, "bid_size": 10.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0189, "vega": 0.0684, "theta": -0.1034, "rho": 0.0431, "theo": 12.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ALGN261002P00136000", "bid": 0.65, "bid_size": 12.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5126, "open_interest": 0.0, "volume": 12.0, "delta": -0.1526, "gamma": 0.019, "vega": 0.0687, "theta": -0.1041, "rho": -0.0078, "theo": 1.0093, "change": 0.92, "open": 0.75, "high": 0.92, "low": 0.75, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T11:28:49", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ALGN261002C00137000", "bid": 9.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0206, "vega": 0.0729, "theta": -0.1077, "rho": 0.0426, "theo": 11.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALGN261002P00137000", "bid": 0.75, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0208, "vega": 0.0731, "theta": -0.1084, "rho": -0.0084, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ALGN261002C00138000", "bid": 9.0, "bid_size": 3.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0225, "vega": 0.0777, "theta": -0.1125, "rho": 0.0419, "theo": 11.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ALGN261002P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.6258, "open_interest": 19.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0227, "vega": 0.0779, "theta": -0.1132, "rho": -0.0093, "theo": 1.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-16T11:30:41", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ALGN261002C00139000", "bid": 7.8, "bid_size": 5.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0245, "vega": 0.0827, "theta": -0.1176, "rho": 0.0411, "theo": 10.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ALGN261002P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.4651, "open_interest": 96.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0247, "vega": 0.0831, "theta": -0.1184, "rho": -0.0101, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T10:44:33", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ALGN261002C00140000", "bid": 7.0, "bid_size": 3.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0266, "vega": 0.088, "theta": -0.1231, "rho": 0.0401, "theo": 9.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ALGN261002P00140000", "bid": 0.25, "bid_size": 5.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.4379, "open_interest": 27.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0268, "vega": 0.0882, "theta": -0.124, "rho": -0.0112, "theo": 1.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T10:43:45", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALGN261002C00141000", "bid": 6.2, "bid_size": 5.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0286, "vega": 0.0931, "theta": -0.1287, "rho": 0.0389, "theo": 8.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ALGN261002P00141000", "bid": 0.2, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.5657, "open_interest": 7.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0288, "vega": 0.0935, "theta": -0.1296, "rho": -0.0123, "theo": 1.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-16T10:03:53", "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "ALGN261002C00142000", "bid": 5.4, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0306, "vega": 0.0981, "theta": -0.1341, "rho": 0.0376, "theo": 7.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ALGN261002P00142000", "bid": 0.05, "bid_size": 2.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0308, "vega": 0.0984, "theta": -0.1351, "rho": -0.0137, "theo": 2.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ALGN261002C00143000", "bid": 3.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0324, "vega": 0.1028, "theta": -0.1392, "rho": 0.0361, "theo": 7.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ALGN261002P00143000", "bid": 0.55, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0327, "vega": 0.1031, "theta": -0.1403, "rho": -0.0149, "theo": 2.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALGN261002C00144000", "bid": 3.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0341, "vega": 0.1069, "theta": -0.1437, "rho": 0.0345, "theo": 6.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ALGN261002P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.4311, "open_interest": 43.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0344, "vega": 0.1071, "theta": -0.1448, "rho": -0.0163, "theo": 2.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T14:13:47", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALGN261002C00145000", "bid": 3.3, "bid_size": 7.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0355, "vega": 0.1104, "theta": -0.1473, "rho": 0.0328, "theo": 5.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALGN261002P00145000", "bid": 1.95, "bid_size": 13.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.3283, "open_interest": 38.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.0358, "vega": 0.1106, "theta": -0.1486, "rho": -0.0177, "theo": 2.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T11:11:51", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALGN261002C00146000", "bid": 2.6, "bid_size": 12.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0366, "vega": 0.113, "theta": -0.15, "rho": 0.031, "theo": 5.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ALGN261002P00146000", "bid": 1.0, "bid_size": 13.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.2665, "open_interest": 0.0, "volume": 2.0, "delta": -0.4204, "gamma": 0.0369, "vega": 0.113, "theta": -0.1513, "rho": -0.0192, "theo": 3.3818, "change": 0.24, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-18T13:12:46", "percent_change": 7.38461, "prev_day_close": 3.05000007152557}, {"option": "ALGN261002C00147000", "bid": 2.25, "bid_size": 12.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0374, "vega": 0.1147, "theta": -0.1516, "rho": 0.0291, "theo": 4.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ALGN261002P00147000", "bid": 3.2, "bid_size": 12.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0377, "vega": 0.1147, "theta": -0.153, "rho": -0.0205, "theo": 3.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ALGN261002C00148000", "bid": 2.05, "bid_size": 9.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3038, "open_interest": 0.0, "volume": 7.0, "delta": 0.5081, "gamma": 0.0377, "vega": 0.1154, "theta": -0.152, "rho": 0.0272, "theo": 4.1168, "change": -2.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T12:07:18", "percent_change": -31.7829, "prev_day_close": 4.45000004768372}, {"option": "ALGN261002P00148000", "bid": 1.8, "bid_size": 13.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.2714, "open_interest": 2.0, "volume": 4.0, "delta": -0.4957, "gamma": 0.0381, "vega": 0.1153, "theta": -0.1534, "rho": -0.022, "theo": 4.315, "change": 1.12, "open": 4.3, "high": 4.3, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-09-18T12:09:40", "percent_change": 35.5556, "prev_day_close": 3.95000004768372}, {"option": "ALGN261002C00149000", "bid": 1.75, "bid_size": 13.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0377, "vega": 0.1151, "theta": -0.1512, "rho": 0.0252, "theo": 3.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ALGN261002P00149000", "bid": 2.0, "bid_size": 13.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0381, "vega": 0.1148, "theta": -0.1527, "rho": -0.0232, "theo": 4.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ALGN261002C00150000", "bid": 2.25, "bid_size": 1.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.3322, "open_interest": 1.0, "volume": 1.0, "delta": 0.4334, "gamma": 0.0374, "vega": 0.1138, "theta": -0.1492, "rho": 0.0232, "theo": 3.218, "change": -1.8, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T12:07:18", "percent_change": -33.9623, "prev_day_close": 3.39999997615814}, {"option": "ALGN261002P00150000", "bid": 4.7, "bid_size": 10.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.4657, "open_interest": 10.0, "volume": 4.0, "delta": -0.5711, "gamma": 0.0378, "vega": 0.1135, "theta": -0.1508, "rho": -0.0245, "theo": 5.4214, "change": 1.53, "open": 5.57, "high": 5.58, "low": 5.57, "tick": "no_change", "last_trade_price": 5.58, "last_trade_time": "2026-09-18T12:00:24", "percent_change": 37.7778, "prev_day_close": 5.04999995231628}, {"option": "ALGN261002C00152500", "bid": 0.95, "bid_size": 7.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.4507, "open_interest": 2.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0349, "vega": 0.1068, "theta": -0.1397, "rho": 0.0186, "theo": 2.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-14T09:44:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ALGN261002P00152500", "bid": 6.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4569, "open_interest": 3.0, "volume": 3.0, "delta": -0.6602, "gamma": 0.0354, "vega": 0.1058, "theta": -0.1416, "rho": -0.0264, "theo": 7.0395, "change": 1.08, "open": 6.14, "high": 6.38, "low": 6.14, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-09-18T15:23:48", "percent_change": 20.3774, "prev_day_close": 6.54999995231628}, {"option": "ALGN261002C00155000", "bid": 1.2, "bid_size": 8.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.3785, "open_interest": 13.0, "volume": 10.0, "delta": 0.2689, "gamma": 0.0309, "vega": 0.0958, "theta": -0.1259, "rho": 0.0145, "theo": 1.6717, "change": -1.35, "open": 2.11, "high": 2.11, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T15:55:14", "percent_change": -43.5484, "prev_day_close": 1.74999994039536}, {"option": "ALGN261002P00155000", "bid": 7.3, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.341, "open_interest": 12.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0314, "vega": 0.0941, "theta": -0.128, "rho": -0.0276, "theo": 8.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-11T15:52:59", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ALGN261002C00157500", "bid": 0.4, "bid_size": 7.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.3715, "open_interest": 1.0, "volume": 6.0, "delta": 0.2071, "gamma": 0.0261, "vega": 0.0832, "theta": -0.1108, "rho": 0.0112, "theo": 1.2132, "change": -0.695, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T14:11:06", "percent_change": -29.8925, "prev_day_close": 1.22500002384186}, {"option": "ALGN261002P00157500", "bid": 8.0, "bid_size": 7.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0267, "vega": 0.081, "theta": -0.1133, "rho": -0.0273, "theo": 10.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "ALGN261002C00160000", "bid": 0.05, "bid_size": 9.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.3809, "open_interest": 17.0, "volume": 1.0, "delta": 0.1608, "gamma": 0.0216, "vega": 0.0712, "theta": -0.0973, "rho": 0.0087, "theo": 0.9095, "change": -0.825, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T11:19:35", "percent_change": -49.2537, "prev_day_close": 0.824999988079071}, {"option": "ALGN261002P00160000", "bid": 9.9, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0221, "vega": 0.0683, "theta": -0.1, "rho": -0.0261, "theo": 13.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-17T12:24:51", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ALGN261002C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.507, "open_interest": 0.0, "volume": 42.0, "delta": 0.1283, "gamma": 0.0176, "vega": 0.0611, "theta": -0.087, "rho": 0.0069, "theo": 0.7184, "change": -0.48, "open": 0.5, "high": 0.82, "low": 0.5, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T10:40:51", "percent_change": -36.9231, "prev_day_close": 0.599999994039536}, {"option": "ALGN261002P00162500", "bid": 11.2, "bid_size": 7.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0182, "vega": 0.0574, "theta": -0.0898, "rho": -0.0248, "theo": 15.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ALGN261002C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6871, "open_interest": 6.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0146, "vega": 0.0535, "theta": -0.0801, "rho": 0.0057, "theo": 0.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T10:42:45", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ALGN261002P00165000", "bid": 14.1, "bid_size": 6.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.2932, "open_interest": 4.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.015, "vega": 0.0496, "theta": -0.0829, "rho": -0.0225, "theo": 17.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-02T10:54:53", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ALGN261002C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.4884, "open_interest": 79.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0123, "vega": 0.048, "theta": -0.076, "rho": 0.0049, "theo": 0.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T10:42:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALGN261002P00167500", "bid": 16.5, "bid_size": 9.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0126, "vega": 0.0438, "theta": -0.0787, "rho": -0.0222, "theo": 20.3089, "change": 0.0, "open": 0.0, "high": 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": "ALGN261002C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.4979, "open_interest": 169.0, "volume": 12.0, "delta": 0.0811, "gamma": 0.0105, "vega": 0.0438, "theta": -0.0737, "rho": 0.0043, "theo": 0.491, "change": -3.49, "open": 0.05, "high": 0.41, "low": 0.05, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-18T12:53:36", "percent_change": -89.4872, "prev_day_close": 0.699999988079071}, {"option": "ALGN261002P00170000", "bid": 18.4, "bid_size": 6.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0108, "vega": 0.0402, "theta": -0.0764, "rho": -0.0225, "theo": 22.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ALGN261002C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.5849, "open_interest": 8.0, "volume": 8.0, "delta": 0.0734, "gamma": 0.0092, "vega": 0.0406, "theta": -0.0724, "rho": 0.0039, "theo": 0.4625, "change": -4.38, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T10:05:18", "percent_change": -97.3333, "prev_day_close": 0.850000023841858}, {"option": "ALGN261002P00172500", "bid": 20.8, "bid_size": 5.0, "ask": 28.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0094, "vega": 0.0366, "theta": -0.075, "rho": -0.02, "theo": 25.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ALGN261002C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.5915, "open_interest": 11.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0081, "vega": 0.038, "theta": -0.0715, "rho": 0.0036, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-03T15:22:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALGN261002P00175000", "bid": 23.3, "bid_size": 7.0, "ask": 30.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0083, "vega": 0.0333, "theta": -0.074, "rho": -0.0193, "theo": 27.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "ALGN261002C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 3.0, "iv": 1.0908, "open_interest": 4.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0065, "vega": 0.0338, "theta": -0.0702, "rho": 0.0031, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T15:22:07", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN261002P00180000", "bid": 28.2, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0067, "vega": 0.0298, "theta": -0.0725, "rho": -0.0194, "theo": 32.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-17T12:17:53", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ALGN261002C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.1418, "open_interest": 6.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0054, "vega": 0.0305, "theta": -0.0691, "rho": 0.0027, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T12:26:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALGN261002P00185000", "bid": 33.2, "bid_size": 3.0, "ask": 40.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0055, "vega": 0.027, "theta": -0.0712, "rho": -0.0201, "theo": 37.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ALGN261002C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 4.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0046, "vega": 0.0278, "theta": -0.068, "rho": 0.0024, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALGN261002P00190000", "bid": 38.2, "bid_size": 3.0, "ask": 45.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0046, "vega": 0.0244, "theta": -0.07, "rho": -0.0169, "theo": 42.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ALGN261002C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0039, "vega": 0.0256, "theta": -0.0668, "rho": 0.0022, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ALGN261002P00195000", "bid": 43.2, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.004, "vega": 0.0211, "theta": -0.0685, "rho": -0.0162, "theo": 47.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ALGN261002C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.9296, "open_interest": 141.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0034, "vega": 0.0237, "theta": -0.0657, "rho": 0.002, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-17T14:14:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ALGN261002P00200000", "bid": 48.2, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0034, "vega": 0.0197, "theta": -0.067, "rho": -0.0166, "theo": 52.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ALGN261002C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 7.0, "iv": 1.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.003, "vega": 0.0221, "theta": -0.0646, "rho": 0.0018, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALGN261002P00205000", "bid": 53.2, "bid_size": 3.0, "ask": 61.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.003, "vega": 0.0185, "theta": -0.0656, "rho": -0.0165, "theo": 57.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "ALGN261002C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0027, "vega": 0.0207, "theta": -0.0635, "rho": 0.0016, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALGN261002P00210000", "bid": 58.2, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0027, "vega": 0.0171, "theta": -0.0643, "rho": -0.0166, "theo": 62.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ALGN261002C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0024, "vega": 0.0195, "theta": -0.0624, "rho": 0.0015, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ALGN261002P00215000", "bid": 63.2, "bid_size": 3.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0024, "vega": 0.0162, "theta": -0.063, "rho": -0.0171, "theo": 67.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "ALGN261002C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 9.0, "iv": 1.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0022, "vega": 0.0184, "theta": -0.0614, "rho": 0.0014, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ALGN261002P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0022, "vega": 0.0155, "theta": -0.0618, "rho": -0.0175, "theo": 72.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3999977111816}, {"option": "ALGN261002C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.002, "vega": 0.0174, "theta": -0.0603, "rho": 0.0013, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ALGN261002P00225000", "bid": 73.2, "bid_size": 3.0, "ask": 80.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.002, "vega": 0.014, "theta": -0.0605, "rho": -0.0125, "theo": 77.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "ALGN261002C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0594, "rho": 0.0012, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ALGN261002P00230000", "bid": 78.2, "bid_size": 3.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0018, "vega": 0.0124, "theta": -0.0591, "rho": -0.0128, "theo": 82.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "ALGN261002C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0017, "vega": 0.0158, "theta": -0.0584, "rho": 0.0012, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALGN261002P00235000", "bid": 83.2, "bid_size": 3.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0017, "vega": 0.0119, "theta": -0.0578, "rho": -0.0131, "theo": 87.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ALGN261002C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.0755, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0016, "vega": 0.015, "theta": -0.0575, "rho": 0.0011, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALGN261002P00240000", "bid": 88.2, "bid_size": 3.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0015, "vega": 0.0114, "theta": -0.0566, "rho": -0.0133, "theo": 92.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "ALGN261002C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0014, "vega": 0.0144, "theta": -0.0566, "rho": 0.001, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261002P00245000", "bid": 93.2, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0014, "vega": 0.011, "theta": -0.0554, "rho": -0.013, "theo": 97.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8500022888184}, {"option": "ALGN261002C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.0679, "open_interest": 392.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0013, "vega": 0.0138, "theta": -0.0557, "rho": 0.001, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-09-02T10:13:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALGN261002P00250000", "bid": 98.2, "bid_size": 3.0, "ask": 105.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0542, "rho": -0.0132, "theo": 102.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "ALGN261009C00080000", "bid": 63.7, "bid_size": 3.0, "ask": 72.1, "ask_size": 3.0, "iv": 1.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.001, "vega": 0.0167, "theta": -0.0512, "rho": 0.044, "theo": 68.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "ALGN261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 2.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.001, "vega": 0.0167, "theta": -0.0513, "rho": -0.0017, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALGN261009C00085000", "bid": 58.7, "bid_size": 3.0, "ask": 67.1, "ask_size": 3.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0012, "vega": 0.0187, "theta": -0.0529, "rho": 0.0467, "theo": 63.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "ALGN261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 2.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0012, "vega": 0.0188, "theta": -0.053, "rho": -0.0019, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ALGN261009C00090000", "bid": 53.8, "bid_size": 3.0, "ask": 62.1, "ask_size": 3.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0015, "vega": 0.021, "theta": -0.0546, "rho": 0.0492, "theo": 58.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ALGN261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0015, "vega": 0.021, "theta": -0.0547, "rho": -0.0022, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261009C00095000", "bid": 48.8, "bid_size": 3.0, "ask": 57.1, "ask_size": 3.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0018, "vega": 0.0237, "theta": -0.0564, "rho": 0.0518, "theo": 53.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "ALGN261009P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0018, "vega": 0.0237, "theta": -0.0566, "rho": -0.0025, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261009C00100000", "bid": 44.0, "bid_size": 3.0, "ask": 52.2, "ask_size": 3.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0022, "vega": 0.0268, "theta": -0.0584, "rho": 0.0542, "theo": 48.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "ALGN261009P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 1.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0022, "vega": 0.0269, "theta": -0.0585, "rho": -0.0028, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN261009C00105000", "bid": 39.4, "bid_size": 3.0, "ask": 47.2, "ask_size": 3.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0028, "vega": 0.0305, "theta": -0.0604, "rho": 0.0566, "theo": 43.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "ALGN261009P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 1.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0028, "vega": 0.0305, "theta": -0.0606, "rho": -0.0033, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261009C00110000", "bid": 34.5, "bid_size": 3.0, "ask": 42.3, "ask_size": 3.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0036, "vega": 0.035, "theta": -0.0627, "rho": 0.0588, "theo": 38.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "ALGN261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0036, "vega": 0.035, "theta": -0.0629, "rho": -0.0039, "theo": 0.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN261009C00115000", "bid": 29.9, "bid_size": 3.0, "ask": 37.4, "ask_size": 3.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0046, "vega": 0.0405, "theta": -0.0653, "rho": 0.0608, "theo": 33.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "ALGN261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0046, "vega": 0.0406, "theta": -0.0655, "rho": -0.0046, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 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": "ALGN261009C00120000", "bid": 24.7, "bid_size": 3.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0061, "vega": 0.0477, "theta": -0.0683, "rho": 0.0626, "theo": 28.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ALGN261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0061, "vega": 0.0478, "theta": -0.0686, "rho": -0.0057, "theo": 0.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ALGN261009C00125000", "bid": 19.9, "bid_size": 3.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0083, "vega": 0.0572, "theta": -0.0724, "rho": 0.0638, "theo": 23.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ALGN261009P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.6455, "open_interest": 1.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0083, "vega": 0.0573, "theta": -0.0727, "rho": -0.0071, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T15:26:28", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "ALGN261009C00130000", "bid": 15.3, "bid_size": 3.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0117, "vega": 0.0706, "theta": -0.0787, "rho": 0.064, "theo": 18.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000002861023}, {"option": "ALGN261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.4354, "open_interest": 20.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0118, "vega": 0.0707, "theta": -0.0791, "rho": -0.0094, "theo": 1.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-16T11:37:33", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ALGN261009C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00135000", "bid": 12.0, "bid_size": 3.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0169, "vega": 0.0904, "theta": -0.09, "rho": 0.0622, "theo": 14.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ALGN261009P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.3842, "open_interest": 50.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.017, "vega": 0.0906, "theta": -0.0906, "rho": -0.0133, "theo": 1.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T11:28:15", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ALGN261009C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00140000", "bid": 7.8, "bid_size": 3.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0236, "vega": 0.1157, "theta": -0.1073, "rho": 0.0568, "theo": 10.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ALGN261009P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.4229, "open_interest": 51.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0238, "vega": 0.116, "theta": -0.1082, "rho": -0.0199, "theo": 2.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-14T10:58:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALGN261009C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00145000", "bid": 5.7, "bid_size": 6.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.4224, "open_interest": 2.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0291, "vega": 0.1363, "theta": -0.1216, "rho": 0.0476, "theo": 6.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-01T15:45:58", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALGN261009P00145000", "bid": 1.35, "bid_size": 7.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.3821, "open_interest": 1.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0294, "vega": 0.1365, "theta": -0.1228, "rho": -0.0286, "theo": 3.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T10:43:00", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ALGN261009C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00150000", "bid": 2.7, "bid_size": 9.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.3445, "open_interest": 1.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0309, "vega": 0.1405, "theta": -0.1219, "rho": 0.0362, "theo": 4.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T09:49:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ALGN261009P00150000", "bid": 5.1, "bid_size": 4.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.4168, "open_interest": 5.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0313, "vega": 0.1401, "theta": -0.1235, "rho": -0.0375, "theo": 6.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-09-09T14:38:38", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ALGN261009C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00155000", "bid": 1.85, "bid_size": 7.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.3576, "open_interest": 3.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0278, "vega": 0.1253, "theta": -0.1067, "rho": 0.0248, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-14T13:43:27", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ALGN261009P00155000", "bid": 8.2, "bid_size": 9.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.3407, "open_interest": 18.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0284, "vega": 0.1235, "theta": -0.1088, "rho": -0.0422, "theo": 9.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T10:58:02", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ALGN261009C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00160000", "bid": 1.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4483, "open_interest": 25.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0216, "vega": 0.0991, "theta": -0.0847, "rho": 0.0159, "theo": 1.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T10:08:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ALGN261009P00160000", "bid": 12.9, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4999, "open_interest": 13.0, "volume": 3.0, "delta": -0.8125, "gamma": 0.0223, "vega": 0.0955, "theta": -0.0876, "rho": -0.0422, "theo": 13.4773, "change": 1.25, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-18T15:51:28", "percent_change": 11.4155, "prev_day_close": 11.8000001907349}, {"option": "ALGN261009C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00165000", "bid": 0.45, "bid_size": 11.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.3796, "open_interest": 50.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0154, "vega": 0.0756, "theta": -0.0678, "rho": 0.0104, "theo": 0.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T10:42:45", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "ALGN261009P00165000", "bid": 13.6, "bid_size": 10.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0162, "vega": 0.07, "theta": -0.0712, "rho": -0.038, "theo": 18.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-02T10:55:06", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ALGN261009C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.5054, "open_interest": 52.0, "volume": 11.0, "delta": 0.0965, "gamma": 0.0113, "vega": 0.0612, "theta": -0.06, "rho": 0.0077, "theo": 0.6413, "change": -0.285, "open": 0.35, "high": 3.8, "low": 0.35, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-18T10:42:19", "percent_change": -29.2308, "prev_day_close": 0.600000008940697}, {"option": "ALGN261009P00170000", "bid": 18.4, "bid_size": 6.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0119, "vega": 0.0544, "theta": -0.0636, "rho": -0.0339, "theo": 22.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-04T10:52:16", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ALGN261009C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261009C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.4949, "open_interest": 87.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0088, "vega": 0.053, "theta": -0.0577, "rho": 0.0063, "theo": 0.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T12:17:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALGN261009P00175000", "bid": 23.3, "bid_size": 7.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0092, "vega": 0.046, "theta": -0.0614, "rho": -0.0326, "theo": 27.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ALGN261009C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.8534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0071, "vega": 0.0476, "theta": -0.0572, "rho": 0.0055, "theo": 0.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T15:23:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALGN261009P00180000", "bid": 28.2, "bid_size": 3.0, "ask": 36.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0075, "vega": 0.0405, "theta": -0.0607, "rho": -0.0309, "theo": 32.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "ALGN261009C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0059, "vega": 0.0434, "theta": -0.0569, "rho": 0.0048, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ALGN261009P00185000", "bid": 33.2, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0062, "vega": 0.0367, "theta": -0.0603, "rho": -0.0293, "theo": 37.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ALGN261009C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0051, "vega": 0.0399, "theta": -0.0566, "rho": 0.0044, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ALGN261009P00190000", "bid": 38.2, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0053, "vega": 0.0326, "theta": -0.0599, "rho": -0.029, "theo": 42.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ALGN261009C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.0629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0044, "vega": 0.0371, "theta": -0.0562, "rho": 0.004, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ALGN261009P00195000", "bid": 43.2, "bid_size": 3.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0046, "vega": 0.0305, "theta": -0.0595, "rho": -0.0283, "theo": 47.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ALGN261009C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0039, "vega": 0.0347, "theta": -0.0558, "rho": 0.0036, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALGN261009P00200000", "bid": 48.2, "bid_size": 3.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.004, "vega": 0.028, "theta": -0.0589, "rho": -0.0281, "theo": 52.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "ALGN261009C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 5.0, "iv": 1.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0034, "vega": 0.0325, "theta": -0.0553, "rho": 0.0033, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALGN261009P00205000", "bid": 53.2, "bid_size": 3.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0036, "vega": 0.0262, "theta": -0.0583, "rho": -0.0275, "theo": 57.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "ALGN261009C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0031, "vega": 0.0307, "theta": -0.0548, "rho": 0.0031, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261009P00210000", "bid": 58.2, "bid_size": 3.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0032, "vega": 0.024, "theta": -0.0576, "rho": -0.0264, "theo": 62.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ALGN261009C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0028, "vega": 0.029, "theta": -0.0543, "rho": 0.0029, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN261009P00215000", "bid": 63.2, "bid_size": 3.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0029, "vega": 0.0227, "theta": -0.0568, "rho": -0.0271, "theo": 67.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "ALGN261009C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0025, "vega": 0.0276, "theta": -0.0538, "rho": 0.0027, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ALGN261009P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0026, "vega": 0.0217, "theta": -0.0561, "rho": -0.023, "theo": 72.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "ALGN261009C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0023, "vega": 0.0263, "theta": -0.0532, "rho": 0.0026, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261009P00225000", "bid": 73.2, "bid_size": 3.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0024, "vega": 0.0194, "theta": -0.0552, "rho": -0.0232, "theo": 77.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "ALGN261009C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 5.0, "iv": 1.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0022, "vega": 0.0252, "theta": -0.0527, "rho": 0.0024, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "ALGN261009P00230000", "bid": 78.2, "bid_size": 3.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0022, "vega": 0.0185, "theta": -0.0544, "rho": -0.0234, "theo": 82.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "ALGN261009C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.002, "vega": 0.0241, "theta": -0.0522, "rho": 0.0023, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261009P00235000", "bid": 83.2, "bid_size": 3.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.002, "vega": 0.0176, "theta": -0.0536, "rho": -0.0233, "theo": 87.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "ALGN261009C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0018, "vega": 0.0231, "theta": -0.0517, "rho": 0.0022, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261009P00240000", "bid": 88.2, "bid_size": 3.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0019, "vega": 0.0167, "theta": -0.0528, "rho": -0.0224, "theo": 92.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "ALGN261016C00085000", "bid": 58.8, "bid_size": 3.0, "ask": 67.2, "ask_size": 3.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0013, "vega": 0.0243, "theta": -0.0468, "rho": 0.0617, "theo": 63.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "ALGN261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 9.0, "iv": 1.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0013, "vega": 0.0243, "theta": -0.0469, "rho": -0.003, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ALGN261016C00090000", "bid": 54.4, "bid_size": 3.0, "ask": 62.2, "ask_size": 3.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0016, "vega": 0.0272, "theta": -0.0483, "rho": 0.0651, "theo": 58.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "ALGN261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.5869, "open_interest": 179.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0016, "vega": 0.0273, "theta": -0.0484, "rho": -0.0034, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-09-03T11:42:59", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261016C00095000", "bid": 49.4, "bid_size": 3.0, "ask": 57.2, "ask_size": 5.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0019, "vega": 0.0306, "theta": -0.0498, "rho": 0.0684, "theo": 53.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "ALGN261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 1.0, "iv": 1.4451, "open_interest": 85.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0019, "vega": 0.0306, "theta": -0.05, "rho": -0.0039, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-09-04T09:53:53", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALGN261016C00100000", "bid": 44.6, "bid_size": 3.0, "ask": 52.3, "ask_size": 3.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0024, "vega": 0.0346, "theta": -0.0515, "rho": 0.0716, "theo": 48.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "ALGN261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.3503, "open_interest": 41.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0024, "vega": 0.0346, "theta": -0.0517, "rho": -0.0044, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALGN261016C00105000", "bid": 39.5, "bid_size": 3.0, "ask": 47.3, "ask_size": 3.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.003, "vega": 0.0393, "theta": -0.0533, "rho": 0.0746, "theo": 43.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "ALGN261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.2313, "open_interest": 3.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.003, "vega": 0.0393, "theta": -0.0535, "rho": -0.0052, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-22T11:12:39", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ALGN261016C00110000", "bid": 34.6, "bid_size": 3.0, "ask": 42.4, "ask_size": 3.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0038, "vega": 0.0449, "theta": -0.0554, "rho": 0.0775, "theo": 38.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ALGN261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0038, "vega": 0.0452, "theta": -0.0556, "rho": -0.006, "theo": 0.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-06-17T13:47:19", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ALGN261016C00115000", "bid": 29.8, "bid_size": 1.0, "ask": 37.6, "ask_size": 2.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0048, "vega": 0.052, "theta": -0.0577, "rho": 0.08, "theo": 33.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "ALGN261016P00115000", "bid": 0.1, "bid_size": 10.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0049, "vega": 0.0521, "theta": -0.058, "rho": -0.0072, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T14:41:23", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "ALGN261016C00120000", "bid": 25.1, "bid_size": 3.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0064, "vega": 0.061, "theta": -0.0607, "rho": 0.0821, "theo": 28.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ALGN261016P00120000", "bid": 0.05, "bid_size": 11.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.7976, "open_interest": 23.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0064, "vega": 0.0614, "theta": -0.061, "rho": -0.0087, "theo": 0.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T15:49:52", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "ALGN261016C00125000", "bid": 20.9, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0085, "vega": 0.0731, "theta": -0.0649, "rho": 0.0833, "theo": 24.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ALGN261016P00125000", "bid": 0.3, "bid_size": 10.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.5789, "open_interest": 7.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0086, "vega": 0.0733, "theta": -0.0653, "rho": -0.0111, "theo": 1.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-10T10:36:45", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "ALGN261016C00130000", "bid": 17.2, "bid_size": 10.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0118, "vega": 0.0902, "theta": -0.072, "rho": 0.0829, "theo": 19.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.48, "last_trade_time": "2026-03-11T14:28:53", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "ALGN261016P00130000", "bid": 0.85, "bid_size": 13.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4332, "open_interest": 405.0, "volume": 2.0, "delta": -0.1376, "gamma": 0.0118, "vega": 0.0903, "theta": -0.0725, "rho": -0.0147, "theo": 1.3497, "change": 0.02, "open": 1.1, "high": 1.17, "low": 1.1, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-18T12:18:35", "percent_change": 1.73913, "prev_day_close": 1.17500001192093}, {"option": "ALGN261016C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00135000", "bid": 13.1, "bid_size": 10.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0162, "vega": 0.1136, "theta": -0.0839, "rho": 0.0796, "theo": 14.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ALGN261016P00135000", "bid": 1.2, "bid_size": 8.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.3934, "open_interest": 111.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0163, "vega": 0.1142, "theta": -0.0846, "rho": -0.0205, "theo": 1.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T10:53:55", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ALGN261016C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00140000", "bid": 8.1, "bid_size": 7.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.3203, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0209, "vega": 0.1394, "theta": -0.0986, "rho": 0.0723, "theo": 11.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-09T15:34:09", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ALGN261016P00140000", "bid": 2.55, "bid_size": 13.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3852, "open_interest": 229.0, "volume": 11.0, "delta": -0.2883, "gamma": 0.0211, "vega": 0.1397, "theta": -0.0996, "rho": -0.0295, "theo": 3.0708, "change": 0.53, "open": 3.51, "high": 3.53, "low": 2.89, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T11:42:35", "percent_change": 21.6327, "prev_day_close": 2.94999992847443}, {"option": "ALGN261016C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00145000", "bid": 4.8, "bid_size": 9.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.3134, "open_interest": 3.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0246, "vega": 0.1582, "theta": -0.1089, "rho": 0.0618, "theo": 7.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-14T11:01:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ALGN261016P00145000", "bid": 4.0, "bid_size": 13.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.3768, "open_interest": 46.0, "volume": 6.0, "delta": -0.4044, "gamma": 0.0248, "vega": 0.1583, "theta": -0.1102, "rho": -0.0397, "theo": 4.8049, "change": 1.2, "open": 5.06, "high": 5.4, "low": 4.7, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T15:56:49", "percent_change": 33.3333, "prev_day_close": 4.44999980926514}, {"option": "ALGN261016C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00150000", "bid": 5.0, "bid_size": 7.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.3871, "open_interest": 6.0, "volume": 505.0, "delta": 0.4722, "gamma": 0.0259, "vega": 0.1628, "theta": -0.1094, "rho": 0.0494, "theo": 5.2367, "change": -1.75, "open": 5.2, "high": 5.9, "low": 5.2, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T15:45:51", "percent_change": -23.8095, "prev_day_close": 5.65000009536743}, {"option": "ALGN261016P00150000", "bid": 5.5, "bid_size": 12.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3926, "open_interest": 89.0, "volume": 10.0, "delta": -0.5334, "gamma": 0.0263, "vega": 0.1623, "theta": -0.111, "rho": -0.0494, "theo": 7.197, "change": 1.11, "open": 7.08, "high": 7.09, "low": 6.54, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-09-18T15:23:48", "percent_change": 19.8214, "prev_day_close": 6.90000009536743}, {"option": "ALGN261016C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00155000", "bid": 2.35, "bid_size": 9.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.4088, "open_interest": 16.0, "volume": 54.0, "delta": 0.3468, "gamma": 0.0245, "vega": 0.1512, "theta": -0.0992, "rho": 0.0366, "theo": 3.2812, "change": -1.4, "open": 3.23, "high": 3.71, "low": 3.23, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T15:10:52", "percent_change": -28.0, "prev_day_close": 3.60000002384186}, {"option": "ALGN261016P00155000", "bid": 9.4, "bid_size": 9.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.3557, "open_interest": 41.0, "volume": 3.0, "delta": -0.6613, "gamma": 0.0251, "vega": 0.149, "theta": -0.1013, "rho": -0.0566, "theo": 10.2596, "change": 1.45, "open": 10.45, "high": 10.45, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-09-18T15:52:14", "percent_change": 17.3653, "prev_day_close": 9.7999997138977}, {"option": "ALGN261016C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00160000", "bid": 1.6, "bid_size": 9.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.3684, "open_interest": 68.0, "volume": 34.0, "delta": 0.2375, "gamma": 0.0208, "vega": 0.1269, "theta": -0.0816, "rho": 0.0252, "theo": 1.9477, "change": -0.925, "open": 2.2, "high": 2.4, "low": 2.2, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:15:08", "percent_change": -28.6822, "prev_day_close": 2.22500002384186}, {"option": "ALGN261016P00160000", "bid": 13.0, "bid_size": 5.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.3575, "open_interest": 44.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0215, "vega": 0.123, "theta": -0.0844, "rho": -0.0579, "theo": 13.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-16T12:40:29", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ALGN261016C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00165000", "bid": 0.9, "bid_size": 11.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.3653, "open_interest": 71.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.016, "vega": 0.0988, "theta": -0.0633, "rho": 0.0166, "theo": 1.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T11:45:48", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ALGN261016P00165000", "bid": 13.9, "bid_size": 7.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0168, "vega": 0.0923, "theta": -0.0668, "rho": -0.0537, "theo": 18.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-11T11:40:17", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "ALGN261016C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00170000", "bid": 0.45, "bid_size": 13.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.3977, "open_interest": 37.0, "volume": 31.0, "delta": 0.1064, "gamma": 0.0117, "vega": 0.0759, "theta": -0.0502, "rho": 0.0113, "theo": 0.7451, "change": -0.57, "open": 0.95, "high": 1.0, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-18T13:26:36", "percent_change": -42.2222, "prev_day_close": 0.774999976158142}, {"option": "ALGN261016P00170000", "bid": 18.5, "bid_size": 7.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0126, "vega": 0.0654, "theta": -0.0542, "rho": -0.044, "theo": 22.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-09-09T14:27:38", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ALGN261016C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ALGN261016C00175000", "bid": 0.05, "bid_size": 9.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.3743, "open_interest": 49.0, "volume": 30.0, "delta": 0.0804, "gamma": 0.0088, "vega": 0.0618, "theta": -0.0438, "rho": 0.0085, "theo": 0.5712, "change": -1.2, "open": 0.56, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T10:44:15", "percent_change": -64.8649, "prev_day_close": 0.524999991059303}, {"option": "ALGN261016P00175000", "bid": 23.4, "bid_size": 6.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0095, "vega": 0.0515, "theta": -0.0477, "rho": -0.0376, "theo": 27.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-31T15:45:07", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ALGN261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.499, "open_interest": 267.0, "volume": 0.0, "delta": 0.067, "gamma": 0.007, "vega": 0.0537, "theta": -0.0414, "rho": 0.0071, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-08T10:42:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ALGN261016P00180000", "bid": 28.2, "bid_size": 7.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0075, "vega": 0.0406, "theta": -0.045, "rho": -0.0338, "theo": 32.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-07-28T11:43:18", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ALGN261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.7806, "open_interest": 101.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0058, "vega": 0.0484, "theta": -0.0406, "rho": 0.0062, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T15:29:07", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALGN261016P00185000", "bid": 33.2, "bid_size": 3.0, "ask": 41.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0062, "vega": 0.036, "theta": -0.0439, "rho": -0.0338, "theo": 37.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-10T15:32:22", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "ALGN261016C00190000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4686, "open_interest": 100.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.005, "vega": 0.0444, "theta": -0.0403, "rho": 0.0055, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T15:06:07", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ALGN261016P00190000", "bid": 38.2, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0052, "vega": 0.0333, "theta": -0.0434, "rho": -0.0349, "theo": 42.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.78, "last_trade_time": "2026-09-15T11:35:40", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ALGN261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.8941, "open_interest": 37.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0043, "vega": 0.0412, "theta": -0.0399, "rho": 0.005, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-31T14:50:45", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALGN261016P00195000", "bid": 43.2, "bid_size": 3.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0045, "vega": 0.0308, "theta": -0.0429, "rho": -0.031, "theo": 47.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.86, "last_trade_time": "2026-09-01T14:39:02", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ALGN261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 5.0, "iv": 1.0013, "open_interest": 64.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0038, "vega": 0.0384, "theta": -0.0396, "rho": 0.0046, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-02T10:09:22", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALGN261016P00200000", "bid": 48.2, "bid_size": 3.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0039, "vega": 0.027, "theta": -0.0423, "rho": -0.0269, "theo": 52.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.85, "last_trade_time": "2026-09-01T14:37:46", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ALGN261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 4.0, "iv": 1.0927, "open_interest": 88.0, "volume": 0.0, "delta": 0.038, "gamma": 0.003, "vega": 0.0339, "theta": -0.0389, "rho": 0.0039, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ALGN261016P00210000", "bid": 58.2, "bid_size": 3.0, "ask": 66.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0031, "vega": 0.0215, "theta": -0.0406, "rho": -0.0242, "theo": 62.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499977111816}, {"option": "ALGN261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.0143, "open_interest": 134.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0024, "vega": 0.0305, "theta": -0.0382, "rho": 0.0034, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-09-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALGN261016P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0025, "vega": 0.0191, "theta": -0.039, "rho": -0.0254, "theo": 72.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "ALGN261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.2164, "open_interest": 72.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0021, "vega": 0.0277, "theta": -0.0374, "rho": 0.003, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-09T09:30:15", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ALGN261016P00230000", "bid": 78.2, "bid_size": 3.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.002, "vega": 0.0176, "theta": -0.0375, "rho": -0.026, "theo": 82.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6499977111816}, {"option": "ALGN261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.3706, "open_interest": 23.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0018, "vega": 0.0254, "theta": -0.0367, "rho": 0.0027, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-30T09:30:33", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261016P00240000", "bid": 88.2, "bid_size": 3.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0017, "vega": 0.0158, "theta": -0.036, "rho": -0.0232, "theo": 92.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-30T09:41:00", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "ALGN261016C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.7532, "open_interest": 556.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0016, "vega": 0.0235, "theta": -0.036, "rho": 0.0025, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-02T10:13:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALGN261016P00250000", "bid": 98.2, "bid_size": 3.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0015, "vega": 0.0134, "theta": -0.0346, "rho": -0.0169, "theo": 102.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "ALGN261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.5196, "open_interest": 2.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0353, "rho": 0.0023, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-05-05T09:30:29", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261016P00260000", "bid": 108.2, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0013, "vega": 0.0106, "theta": -0.0328, "rho": -0.0168, "theo": 112.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "ALGN261016C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.5074, "open_interest": 6.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0012, "vega": 0.0205, "theta": -0.0346, "rho": 0.0021, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:43:39", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261016P00270000", "bid": 118.2, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0011, "vega": 0.0096, "theta": -0.0311, "rho": -0.0158, "theo": 122.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.549999237061}, {"option": "ALGN261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.7554, "open_interest": 5.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0011, "vega": 0.0193, "theta": -0.034, "rho": 0.0019, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-04-17T09:49:28", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261016P00280000", "bid": 128.2, "bid_size": 3.0, "ask": 136.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.001, "vega": 0.009, "theta": -0.0294, "rho": -0.0163, "theo": 132.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.549999237061}, {"option": "ALGN261016C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.8189, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.001, "vega": 0.0182, "theta": -0.0334, "rho": 0.0018, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261016P00290000", "bid": 138.2, "bid_size": 3.0, "ask": 146.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0279, "rho": -0.0166, "theo": 142.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "ALGN261023C00080000", "bid": 64.4, "bid_size": 3.0, "ask": 72.2, "ask_size": 4.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0012, "vega": 0.0298, "theta": -0.0476, "rho": 0.0717, "theo": 68.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "ALGN261023P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0012, "vega": 0.0298, "theta": -0.0477, "rho": -0.0043, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "ALGN261023C00085000", "bid": 59.3, "bid_size": 3.0, "ask": 67.2, "ask_size": 4.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0015, "vega": 0.0332, "theta": -0.0492, "rho": 0.0759, "theo": 63.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "ALGN261023P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0015, "vega": 0.0333, "theta": -0.0493, "rho": -0.0049, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023C00090000", "bid": 53.9, "bid_size": 3.0, "ask": 62.3, "ask_size": 3.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0018, "vega": 0.0372, "theta": -0.0509, "rho": 0.08, "theo": 58.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "ALGN261023P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.4215, "open_interest": 180.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0018, "vega": 0.0372, "theta": -0.0511, "rho": -0.0055, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-10T15:52:14", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023C00095000", "bid": 49.0, "bid_size": 3.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0022, "vega": 0.0418, "theta": -0.0528, "rho": 0.0839, "theo": 53.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "ALGN261023P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.3011, "open_interest": 78.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0022, "vega": 0.0418, "theta": -0.053, "rho": -0.0063, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-09-04T09:53:53", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ALGN261023C00100000", "bid": 44.5, "bid_size": 3.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0027, "vega": 0.0471, "theta": -0.0548, "rho": 0.0876, "theo": 48.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "ALGN261023P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.1861, "open_interest": 23.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0027, "vega": 0.0472, "theta": -0.055, "rho": -0.0072, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ALGN261023C00105000", "bid": 39.6, "bid_size": 3.0, "ask": 47.4, "ask_size": 3.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0033, "vega": 0.0535, "theta": -0.0572, "rho": 0.0911, "theo": 43.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "ALGN261023P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 3.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0033, "vega": 0.0536, "theta": -0.0574, "rho": -0.0084, "theo": 0.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023C00110000", "bid": 34.7, "bid_size": 3.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0042, "vega": 0.0613, "theta": -0.06, "rho": 0.0942, "theo": 39.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ALGN261023P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0042, "vega": 0.0614, "theta": -0.0602, "rho": -0.0099, "theo": 1.0563, "change": 0.0, "open": 0.0, "high": 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": "ALGN261023C00115000", "bid": 29.9, "bid_size": 3.0, "ask": 37.7, "ask_size": 3.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0053, "vega": 0.071, "theta": -0.0636, "rho": 0.0968, "theo": 34.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ALGN261023P00115000", "bid": 0.1, "bid_size": 18.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0053, "vega": 0.0711, "theta": -0.0639, "rho": -0.0118, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "ALGN261023C00120000", "bid": 25.2, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0068, "vega": 0.0834, "theta": -0.0684, "rho": 0.0984, "theo": 29.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ALGN261023P00120000", "bid": 0.05, "bid_size": 12.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.7204, "open_interest": 14.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0068, "vega": 0.0839, "theta": -0.0688, "rho": -0.0147, "theo": 1.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-17T10:17:32", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "ALGN261023C00125000", "bid": 20.6, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0088, "vega": 0.0996, "theta": -0.0755, "rho": 0.0986, "theo": 24.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ALGN261023P00125000", "bid": 0.3, "bid_size": 4.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0089, "vega": 0.0998, "theta": -0.076, "rho": -0.0186, "theo": 1.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ALGN261023C00130000", "bid": 16.2, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0114, "vega": 0.1201, "theta": -0.0856, "rho": 0.0965, "theo": 20.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "ALGN261023P00130000", "bid": 0.95, "bid_size": 10.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.5128, "open_interest": 362.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0114, "vega": 0.1204, "theta": -0.0862, "rho": -0.0245, "theo": 2.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-17T11:55:31", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ALGN261023C00135000", "bid": 12.1, "bid_size": 2.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0142, "vega": 0.1429, "theta": -0.0976, "rho": 0.0916, "theo": 16.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ALGN261023P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.5258, "open_interest": 2.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0143, "vega": 0.1436, "theta": -0.0984, "rho": -0.0324, "theo": 3.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-14T10:58:06", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "ALGN261023C00140000", "bid": 8.1, "bid_size": 3.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0168, "vega": 0.1636, "theta": -0.1086, "rho": 0.0839, "theo": 12.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ALGN261023P00140000", "bid": 0.05, "bid_size": 4.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.322, "gamma": 0.017, "vega": 0.1639, "theta": -0.1096, "rho": -0.042, "theo": 4.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ALGN261023C00145000", "bid": 6.0, "bid_size": 6.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0187, "vega": 0.1778, "theta": -0.1155, "rho": 0.074, "theo": 9.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ALGN261023P00145000", "bid": 2.6, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.019, "vega": 0.178, "theta": -0.1169, "rho": -0.0526, "theo": 6.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ALGN261023C00150000", "bid": 5.4, "bid_size": 7.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.4415, "open_interest": 1.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0195, "vega": 0.1824, "theta": -0.1168, "rho": 0.0628, "theo": 7.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T15:40:30", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ALGN261023P00150000", "bid": 5.9, "bid_size": 7.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.3907, "open_interest": 2.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0198, "vega": 0.182, "theta": -0.1185, "rho": -0.0629, "theo": 9.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T15:28:14", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ALGN261023C00155000", "bid": 2.8, "bid_size": 3.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.4245, "open_interest": 2.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.019, "vega": 0.1767, "theta": -0.112, "rho": 0.0513, "theo": 5.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-09T10:57:36", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ALGN261023P00155000", "bid": 9.8, "bid_size": 4.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0194, "vega": 0.1755, "theta": -0.1141, "rho": -0.0705, "theo": 12.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ALGN261023C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.452, "open_interest": 2.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0175, "vega": 0.1623, "theta": -0.1023, "rho": 0.0405, "theo": 3.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ALGN261023P00160000", "bid": 10.6, "bid_size": 4.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.018, "vega": 0.1597, "theta": -0.1048, "rho": -0.0756, "theo": 15.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "ALGN261023C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.4065, "open_interest": 3.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0153, "vega": 0.1425, "theta": -0.0897, "rho": 0.0312, "theo": 2.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALGN261023P00165000", "bid": 14.7, "bid_size": 5.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0158, "vega": 0.1384, "theta": -0.0926, "rho": -0.078, "theo": 19.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ALGN261023C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4422, "open_interest": 4.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0128, "vega": 0.1212, "theta": -0.0768, "rho": 0.0237, "theo": 1.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ALGN261023P00170000", "bid": 19.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0134, "vega": 0.1144, "theta": -0.0802, "rho": -0.0757, "theo": 23.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ALGN261023C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0105, "vega": 0.1018, "theta": -0.0658, "rho": 0.0181, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ALGN261023P00175000", "bid": 23.6, "bid_size": 5.0, "ask": 31.4, "ask_size": 3.0, "iv": 0.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0111, "vega": 0.093, "theta": -0.0697, "rho": -0.0699, "theo": 28.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-09-14T13:20:38", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ALGN261023C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0085, "vega": 0.0866, "theta": -0.0579, "rho": 0.0143, "theo": 1.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "ALGN261023P00180000", "bid": 28.4, "bid_size": 3.0, "ask": 36.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0092, "vega": 0.0761, "theta": -0.0622, "rho": -0.0632, "theo": 33.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ALGN261023C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0071, "vega": 0.0758, "theta": -0.0531, "rho": 0.0119, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ALGN261023P00185000", "bid": 33.3, "bid_size": 3.0, "ask": 41.7, "ask_size": 3.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0077, "vega": 0.0639, "theta": -0.0578, "rho": -0.0591, "theo": 37.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ALGN261023C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.006, "vega": 0.0682, "theta": -0.0506, "rho": 0.0103, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ALGN261023P00190000", "bid": 38.2, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0065, "vega": 0.0561, "theta": -0.0553, "rho": -0.0548, "theo": 42.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ALGN261023C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0052, "vega": 0.0629, "theta": -0.0494, "rho": 0.0092, "theo": 0.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "ALGN261023P00195000", "bid": 43.2, "bid_size": 3.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0057, "vega": 0.0501, "theta": -0.0541, "rho": -0.0515, "theo": 47.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ALGN261023C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0046, "vega": 0.0588, "theta": -0.0488, "rho": 0.0084, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN261023P00200000", "bid": 48.2, "bid_size": 3.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.005, "vega": 0.046, "theta": -0.0537, "rho": -0.0497, "theo": 52.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "ALGN261023C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0041, "vega": 0.0554, "theta": -0.0484, "rho": 0.0078, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ALGN261023P00205000", "bid": 53.2, "bid_size": 3.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0045, "vega": 0.0418, "theta": -0.0533, "rho": -0.0481, "theo": 57.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "ALGN261023C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.9756, "open_interest": 8.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0037, "vega": 0.0525, "theta": -0.0481, "rho": 0.0073, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ALGN261023P00210000", "bid": 58.2, "bid_size": 3.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.004, "vega": 0.0393, "theta": -0.053, "rho": -0.0479, "theo": 62.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ALGN261023C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0034, "vega": 0.05, "theta": -0.0479, "rho": 0.0068, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023P00215000", "bid": 63.2, "bid_size": 3.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0037, "vega": 0.0366, "theta": -0.0527, "rho": -0.0473, "theo": 67.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "ALGN261023C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.9177, "open_interest": 29.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0031, "vega": 0.0478, "theta": -0.0476, "rho": 0.0064, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-09-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALGN261023P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0034, "vega": 0.0348, "theta": -0.0524, "rho": -0.0478, "theo": 72.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "ALGN261023C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0029, "vega": 0.0457, "theta": -0.0473, "rho": 0.0061, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023P00225000", "bid": 73.2, "bid_size": 3.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0031, "vega": 0.0334, "theta": -0.0521, "rho": -0.0465, "theo": 77.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "ALGN261023C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.233, "open_interest": 38.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0027, "vega": 0.0439, "theta": -0.0471, "rho": 0.0057, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-09-09T09:30:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALGN261023P00230000", "bid": 78.2, "bid_size": 3.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0028, "vega": 0.0315, "theta": -0.0517, "rho": -0.0454, "theo": 82.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "ALGN261023C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 6.0, "iv": 1.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0025, "vega": 0.0422, "theta": -0.0468, "rho": 0.0055, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023P00235000", "bid": 83.2, "bid_size": 3.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0026, "vega": 0.0294, "theta": -0.0513, "rho": -0.0437, "theo": 87.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "ALGN261023C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0023, "vega": 0.0407, "theta": -0.0465, "rho": 0.0052, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261023P00240000", "bid": 88.2, "bid_size": 3.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0025, "vega": 0.0279, "theta": -0.0507, "rho": -0.0398, "theo": 92.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "ALGN261030C00080000", "bid": 64.7, "bid_size": 3.0, "ask": 72.5, "ask_size": 3.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0013, "vega": 0.0357, "theta": -0.0453, "rho": 0.0874, "theo": 68.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ALGN261030P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0013, "vega": 0.0357, "theta": -0.0455, "rho": -0.0059, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALGN261030C00085000", "bid": 59.6, "bid_size": 3.0, "ask": 67.6, "ask_size": 3.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0016, "vega": 0.0402, "theta": -0.0474, "rho": 0.0923, "theo": 63.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499977111816}, {"option": "ALGN261030P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0016, "vega": 0.0403, "theta": -0.0476, "rho": -0.0066, "theo": 0.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALGN261030C00090000", "bid": 54.9, "bid_size": 2.0, "ask": 62.7, "ask_size": 4.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0019, "vega": 0.0453, "theta": -0.0497, "rho": 0.0971, "theo": 58.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ALGN261030P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0019, "vega": 0.0454, "theta": -0.0499, "rho": -0.0076, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALGN261030C00095000", "bid": 50.0, "bid_size": 3.0, "ask": 57.8, "ask_size": 3.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0023, "vega": 0.0512, "theta": -0.0523, "rho": 0.1016, "theo": 54.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ALGN261030P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0023, "vega": 0.0513, "theta": -0.0525, "rho": -0.0089, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALGN261030C00100000", "bid": 45.0, "bid_size": 3.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0029, "vega": 0.0584, "theta": -0.0553, "rho": 0.1058, "theo": 49.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "ALGN261030P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0029, "vega": 0.0586, "theta": -0.0556, "rho": -0.0102, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ALGN261030C00105000", "bid": 40.4, "bid_size": 3.0, "ask": 48.2, "ask_size": 3.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0035, "vega": 0.067, "theta": -0.059, "rho": 0.1095, "theo": 44.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "ALGN261030P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0036, "vega": 0.0672, "theta": -0.0593, "rho": -0.0122, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALGN261030C00110000", "bid": 35.1, "bid_size": 3.0, "ask": 43.4, "ask_size": 3.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0044, "vega": 0.0775, "theta": -0.0635, "rho": 0.1126, "theo": 39.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ALGN261030P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0044, "vega": 0.0778, "theta": -0.0638, "rho": -0.0145, "theo": 1.4669, "change": 0.0, "open": 0.0, "high": 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": "ALGN261030C00115000", "bid": 31.0, "bid_size": 3.0, "ask": 38.8, "ask_size": 3.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0055, "vega": 0.0906, "theta": -0.0693, "rho": 0.1147, "theo": 34.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3499994277954}, {"option": "ALGN261030P00115000", "bid": 0.1, "bid_size": 16.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0056, "vega": 0.0909, "theta": -0.0698, "rho": -0.018, "theo": 1.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "ALGN261030C00120000", "bid": 26.5, "bid_size": 3.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0069, "vega": 0.1067, "theta": -0.0769, "rho": 0.1154, "theo": 30.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "ALGN261030P00120000", "bid": 0.05, "bid_size": 5.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.007, "vega": 0.107, "theta": -0.0774, "rho": -0.0223, "theo": 2.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "ALGN261030C00125000", "bid": 22.2, "bid_size": 10.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0086, "vega": 0.1257, "theta": -0.0863, "rho": 0.1142, "theo": 26.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ALGN261030P00125000", "bid": 0.85, "bid_size": 10.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0086, "vega": 0.126, "theta": -0.0869, "rho": -0.0282, "theo": 2.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ALGN261030C00130000", "bid": 18.2, "bid_size": 7.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0104, "vega": 0.1464, "theta": -0.0967, "rho": 0.1108, "theo": 22.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ALGN261030P00130000", "bid": 3.0, "bid_size": 12.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.5576, "open_interest": 0.0, "volume": 1.0, "delta": -0.2157, "gamma": 0.0105, "vega": 0.1467, "theta": -0.0975, "rho": -0.0357, "theo": 3.7391, "change": 1.025, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-18T10:19:49", "percent_change": 40.5941, "prev_day_close": 3.75}, {"option": "ALGN261030C00135000", "bid": 14.6, "bid_size": 7.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0122, "vega": 0.1665, "theta": -0.1068, "rho": 0.1051, "theo": 18.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ALGN261030P00135000", "bid": 2.0, "bid_size": 17.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.4886, "open_interest": 1.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0124, "vega": 0.1669, "theta": -0.1077, "rho": -0.0448, "theo": 4.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-09-15T12:20:08", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ALGN261030C00140000", "bid": 10.8, "bid_size": 5.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0138, "vega": 0.1835, "theta": -0.1151, "rho": 0.0973, "theo": 14.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ALGN261030P00140000", "bid": 5.5, "bid_size": 12.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.5174, "open_interest": 2.0, "volume": 0.0, "delta": -0.342, "gamma": 0.014, "vega": 0.1838, "theta": -0.1163, "rho": -0.0551, "theo": 6.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:31:42", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ALGN261030C00145000", "bid": 11.5, "bid_size": 12.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.015, "vega": 0.1951, "theta": -0.1205, "rho": 0.0879, "theo": 11.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALGN261030P00145000", "bid": 7.4, "bid_size": 9.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0152, "vega": 0.1953, "theta": -0.122, "rho": -0.0658, "theo": 8.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ALGN261030C00150000", "bid": 6.8, "bid_size": 12.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.4793, "open_interest": 0.0, "volume": 1.0, "delta": 0.5112, "gamma": 0.0155, "vega": 0.1998, "theta": -0.1223, "rho": 0.0775, "theo": 9.5258, "change": -1.37, "open": 10.03, "high": 10.03, "low": 10.03, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-09-18T15:23:51", "percent_change": -12.0175, "prev_day_close": 9.89999961853027}, {"option": "ALGN261030P00150000", "bid": 9.8, "bid_size": 12.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.4905, "open_interest": 1.0, "volume": 1.0, "delta": -0.494, "gamma": 0.0157, "vega": 0.1996, "theta": -0.1241, "rho": -0.0764, "theo": 11.2008, "change": 1.02, "open": 10.92, "high": 10.92, "low": 10.92, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-09-18T15:23:51", "percent_change": 10.303, "prev_day_close": 10.75}, {"option": "ALGN261030C00155000", "bid": 6.3, "bid_size": 8.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.5301, "open_interest": 1.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0153, "vega": 0.1973, "theta": -0.1204, "rho": 0.0668, "theo": 7.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-15T11:02:56", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALGN261030P00155000", "bid": 12.7, "bid_size": 8.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.5363, "open_interest": 1.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0156, "vega": 0.1965, "theta": -0.1225, "rho": -0.0854, "theo": 14.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-10T09:35:56", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ALGN261030C00160000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.5157, "open_interest": 1.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0146, "vega": 0.1886, "theta": -0.115, "rho": 0.0566, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-15T11:02:56", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ALGN261030P00160000", "bid": 15.0, "bid_size": 5.0, "ask": 21.1, "ask_size": 4.0, "iv": 0.5404, "open_interest": 14.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0149, "vega": 0.187, "theta": -0.1175, "rho": -0.0921, "theo": 17.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-09-10T10:32:00", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ALGN261030C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0135, "vega": 0.1752, "theta": -0.1071, "rho": 0.0471, "theo": 4.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T10:59:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ALGN261030P00165000", "bid": 19.8, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0138, "vega": 0.1724, "theta": -0.1098, "rho": -0.0969, "theo": 21.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ALGN261030C00170000", "bid": 2.9, "bid_size": 10.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.5342, "open_interest": 1.0, "volume": 2.0, "delta": 0.2487, "gamma": 0.0122, "vega": 0.159, "theta": -0.0976, "rho": 0.0388, "theo": 3.4905, "change": -1.16, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-18T15:41:22", "percent_change": -24.9462, "prev_day_close": 3.75}, {"option": "ALGN261030P00170000", "bid": 21.7, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0125, "vega": 0.1546, "theta": -0.1006, "rho": -0.0983, "theo": 25.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "ALGN261030C00175000", "bid": 1.1, "bid_size": 9.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0107, "vega": 0.1417, "theta": -0.0876, "rho": 0.0317, "theo": 2.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ALGN261030P00175000", "bid": 24.8, "bid_size": 7.0, "ask": 32.7, "ask_size": 7.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0111, "vega": 0.1357, "theta": -0.091, "rho": -0.097, "theo": 29.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ALGN261030C00180000", "bid": 1.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0093, "vega": 0.125, "theta": -0.0782, "rho": 0.026, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ALGN261030P00180000", "bid": 29.2, "bid_size": 7.0, "ask": 36.6, "ask_size": 10.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0098, "vega": 0.1168, "theta": -0.0821, "rho": -0.094, "theo": 33.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ALGN261030C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.6954, "open_interest": 50.0, "volume": 19.0, "delta": 0.1368, "gamma": 0.008, "vega": 0.1102, "theta": -0.0702, "rho": 0.0215, "theo": 1.7112, "change": -0.375, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T13:30:15", "percent_change": -21.7391, "prev_day_close": 5.02500009536743}, {"option": "ALGN261030P00185000", "bid": 33.8, "bid_size": 7.0, "ask": 41.9, "ask_size": 10.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0085, "vega": 0.0996, "theta": -0.0746, "rho": -0.09, "theo": 38.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALGN261030C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7341, "open_interest": 52.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0069, "vega": 0.0978, "theta": -0.064, "rho": 0.0181, "theo": 1.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T11:25:35", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ALGN261030P00190000", "bid": 38.5, "bid_size": 7.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0074, "vega": 0.087, "theta": -0.0688, "rho": -0.0836, "theo": 43.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ALGN261030C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.006, "vega": 0.0882, "theta": -0.0596, "rho": 0.0156, "theo": 1.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ALGN261030P00195000", "bid": 43.3, "bid_size": 3.0, "ask": 51.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0065, "vega": 0.075, "theta": -0.0648, "rho": -0.079, "theo": 48.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "ALGN261030C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0053, "vega": 0.0807, "theta": -0.0566, "rho": 0.0138, "theo": 1.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ALGN261030P00200000", "bid": 48.2, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0058, "vega": 0.0667, "theta": -0.062, "rho": -0.0738, "theo": 52.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "ALGN261030C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0047, "vega": 0.0748, "theta": -0.0546, "rho": 0.0125, "theo": 1.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ALGN261030P00205000", "bid": 53.2, "bid_size": 3.0, "ask": 61.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0052, "vega": 0.0611, "theta": -0.0603, "rho": -0.0721, "theo": 57.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ALGN261030C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0042, "vega": 0.0703, "theta": -0.0533, "rho": 0.0115, "theo": 0.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALGN261030P00210000", "bid": 58.2, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0047, "vega": 0.0552, "theta": -0.0592, "rho": -0.0691, "theo": 62.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ALGN261030C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0039, "vega": 0.0666, "theta": -0.0525, "rho": 0.0106, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALGN261030P00215000", "bid": 63.2, "bid_size": 3.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0042, "vega": 0.0519, "theta": -0.0584, "rho": -0.065, "theo": 67.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "ALGN261030C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0036, "vega": 0.0633, "theta": -0.0518, "rho": 0.01, "theo": 0.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALGN261030P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0039, "vega": 0.0478, "theta": -0.0577, "rho": -0.065, "theo": 72.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "ALGN261030C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0033, "vega": 0.0605, "theta": -0.0513, "rho": 0.0094, "theo": 0.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN261030P00225000", "bid": 73.2, "bid_size": 3.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0036, "vega": 0.0449, "theta": -0.057, "rho": -0.0625, "theo": 77.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "ALGN261120C00095000", "bid": 50.3, "bid_size": 3.0, "ask": 58.1, "ask_size": 3.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0026, "vega": 0.08, "theta": -0.0507, "rho": 0.145, "theo": 55.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "ALGN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0026, "vega": 0.0802, "theta": -0.0509, "rho": -0.0188, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALGN261120C00100000", "bid": 45.5, "bid_size": 3.0, "ask": 53.3, "ask_size": 3.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0031, "vega": 0.0891, "theta": -0.0524, "rho": 0.1509, "theo": 50.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ALGN261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0032, "vega": 0.0895, "theta": -0.0527, "rho": -0.0213, "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": 4.59999990463257}, {"option": "ALGN261120C00105000", "bid": 40.8, "bid_size": 3.0, "ask": 48.6, "ask_size": 3.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0038, "vega": 0.0998, "theta": -0.0546, "rho": 0.156, "theo": 45.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ALGN261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0038, "vega": 0.1001, "theta": -0.0549, "rho": -0.0245, "theo": 1.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "ALGN261120C00110000", "bid": 36.2, "bid_size": 3.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0046, "vega": 0.1123, "theta": -0.0572, "rho": 0.1602, "theo": 40.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "ALGN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0046, "vega": 0.113, "theta": -0.0576, "rho": -0.0284, "theo": 2.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ALGN261120C00115000", "bid": 31.4, "bid_size": 3.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0056, "vega": 0.1275, "theta": -0.0606, "rho": 0.163, "theo": 36.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ALGN261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0056, "vega": 0.1279, "theta": -0.0611, "rho": -0.0337, "theo": 2.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ALGN261120C00120000", "bid": 27.1, "bid_size": 3.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0067, "vega": 0.1455, "theta": -0.0652, "rho": 0.1638, "theo": 31.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ALGN261120P00120000", "bid": 0.85, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0068, "vega": 0.1461, "theta": -0.0658, "rho": -0.0405, "theo": 3.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ALGN261120C00125000", "bid": 24.6, "bid_size": 3.0, "ask": 30.7, "ask_size": 3.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0081, "vega": 0.1661, "theta": -0.071, "rho": 0.1621, "theo": 27.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "ALGN261120P00125000", "bid": 1.05, "bid_size": 1.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0082, "vega": 0.1671, "theta": -0.0717, "rho": -0.0493, "theo": 3.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALGN261120C00130000", "bid": 20.8, "bid_size": 3.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0095, "vega": 0.188, "theta": -0.0775, "rho": 0.1574, "theo": 23.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ALGN261120P00130000", "bid": 1.8, "bid_size": 1.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0096, "vega": 0.1888, "theta": -0.0784, "rho": -0.0603, "theo": 4.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ALGN261120C00135000", "bid": 15.8, "bid_size": 7.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0109, "vega": 0.2088, "theta": -0.0838, "rho": 0.1501, "theo": 19.863, "change": 0.0, "open": 0.0, "high": 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": "ALGN261120P00135000", "bid": 4.9, "bid_size": 8.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0111, "vega": 0.2093, "theta": -0.0848, "rho": -0.0733, "theo": 6.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ALGN261120C00140000", "bid": 13.5, "bid_size": 8.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.5099, "open_interest": 0.0, "volume": 4.0, "delta": 0.6552, "gamma": 0.0121, "vega": 0.2263, "theta": -0.0888, "rho": 0.1404, "theo": 16.5902, "change": -4.0, "open": 16.7, "high": 16.72, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-09-18T15:54:50", "percent_change": -20.4604, "prev_day_close": 16.8500003814697}, {"option": "ALGN261120P00140000", "bid": 7.0, "bid_size": 10.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.4883, "open_interest": 0.0, "volume": 2.0, "delta": -0.3486, "gamma": 0.0123, "vega": 0.2267, "theta": -0.0901, "rho": -0.0872, "theo": 7.9282, "change": 0.85, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T13:46:51", "percent_change": 12.2302, "prev_day_close": 7.80000019073486}, {"option": "ALGN261120C00145000", "bid": 12.7, "bid_size": 12.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.4941, "open_interest": 0.0, "volume": 11.0, "delta": 0.591, "gamma": 0.013, "vega": 0.2386, "theta": -0.0919, "rho": 0.1288, "theo": 13.6735, "change": -3.05, "open": 13.7, "high": 14.0, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-18T15:54:50", "percent_change": -18.3183, "prev_day_close": 15.5499997138977}, {"option": "ALGN261120P00145000", "bid": 9.0, "bid_size": 11.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.468, "open_interest": 0.0, "volume": 3.0, "delta": -0.414, "gamma": 0.0132, "vega": 0.2387, "theta": -0.0935, "rho": -0.1013, "theo": 9.9957, "change": 0.7, "open": 9.85, "high": 9.85, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-18T15:55:24", "percent_change": 7.86517, "prev_day_close": 9.75}, {"option": "ALGN261120C00150000", "bid": 8.4, "bid_size": 8.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0136, "vega": 0.2444, "theta": -0.0927, "rho": 0.1159, "theo": 11.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALGN261120P00150000", "bid": 11.5, "bid_size": 8.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.4633, "open_interest": 0.0, "volume": 1.0, "delta": -0.4822, "gamma": 0.0138, "vega": 0.244, "theta": -0.0947, "rho": -0.1147, "theo": 12.4332, "change": 0.72, "open": 12.12, "high": 12.12, "low": 12.12, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-09-18T15:55:24", "percent_change": 6.31579, "prev_day_close": 12.0499997138977}, {"option": "ALGN261120C00155000", "bid": 4.9, "bid_size": 7.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0137, "vega": 0.2434, "theta": -0.0911, "rho": 0.1023, "theo": 8.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ALGN261120P00155000", "bid": 11.0, "bid_size": 9.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.014, "vega": 0.242, "theta": -0.0934, "rho": -0.1267, "theo": 15.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ALGN261120C00160000", "bid": 2.9, "bid_size": 5.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0134, "vega": 0.2359, "theta": -0.0872, "rho": 0.0887, "theo": 7.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ALGN261120P00160000", "bid": 14.2, "bid_size": 5.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0138, "vega": 0.233, "theta": -0.0899, "rho": -0.136, "theo": 18.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "ALGN261120C00165000", "bid": 2.7, "bid_size": 1.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0127, "vega": 0.2228, "theta": -0.0816, "rho": 0.0756, "theo": 5.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ALGN261120P00165000", "bid": 18.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0132, "vega": 0.2179, "theta": -0.0846, "rho": -0.1419, "theo": 21.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ALGN261120C00170000", "bid": 1.4, "bid_size": 2.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0118, "vega": 0.2055, "theta": -0.0746, "rho": 0.0634, "theo": 4.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALGN261120P00170000", "bid": 21.2, "bid_size": 2.0, "ask": 29.7, "ask_size": 2.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0123, "vega": 0.1979, "theta": -0.0781, "rho": -0.1452, "theo": 25.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "ALGN261120C00175000", "bid": 0.95, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0107, "vega": 0.1856, "theta": -0.067, "rho": 0.0525, "theo": 3.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ALGN261120P00175000", "bid": 25.5, "bid_size": 1.0, "ask": 33.4, "ask_size": 3.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0113, "vega": 0.1747, "theta": -0.0709, "rho": -0.1421, "theo": 29.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ALGN261120C00180000", "bid": 1.25, "bid_size": 2.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0094, "vega": 0.1649, "theta": -0.0594, "rho": 0.0431, "theo": 2.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ALGN261120P00180000", "bid": 29.7, "bid_size": 3.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0101, "vega": 0.1511, "theta": -0.0637, "rho": -0.1375, "theo": 34.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ALGN261120C00185000", "bid": 1.95, "bid_size": 1.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0082, "vega": 0.1451, "theta": -0.0525, "rho": 0.0353, "theo": 2.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "ALGN261120P00185000", "bid": 34.2, "bid_size": 11.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.009, "vega": 0.1276, "theta": -0.0571, "rho": -0.1254, "theo": 38.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ALGN261120C00190000", "bid": 0.05, "bid_size": 10.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.4528, "open_interest": 0.0, "volume": 153.0, "delta": 0.1257, "gamma": 0.0071, "vega": 0.1277, "theta": -0.0466, "rho": 0.0293, "theo": 1.6247, "change": -2.4, "open": 1.6, "high": 1.85, "low": 1.6, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T14:12:43", "percent_change": -56.4706, "prev_day_close": 1.75}, {"option": "ALGN261120P00190000", "bid": 38.8, "bid_size": 3.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0079, "vega": 0.1061, "theta": -0.0519, "rho": -0.1167, "theo": 43.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "ALGN261120C00195000", "bid": 0.2, "bid_size": 10.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.4752, "open_interest": 0.0, "volume": 2.0, "delta": 0.1058, "gamma": 0.0062, "vega": 0.113, "theta": -0.042, "rho": 0.0246, "theo": 1.3435, "change": -3.75, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T13:51:26", "percent_change": -75.0, "prev_day_close": 1.32500004768372}, {"option": "ALGN261120P00195000", "bid": 43.5, "bid_size": 7.0, "ask": 50.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.007, "vega": 0.0878, "theta": -0.0474, "rho": -0.1023, "theo": 47.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ALGN261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0054, "vega": 0.1014, "theta": -0.0387, "rho": 0.0212, "theo": 1.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ALGN261120P00200000", "bid": 48.3, "bid_size": 6.0, "ask": 55.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0062, "vega": 0.0729, "theta": -0.0447, "rho": -0.0915, "theo": 52.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "ALGN261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0043, "vega": 0.0858, "theta": -0.0349, "rho": 0.0169, "theo": 0.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALGN261120P00210000", "bid": 58.2, "bid_size": 3.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0049, "vega": 0.0551, "theta": -0.0414, "rho": -0.0753, "theo": 62.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "ALGN261218C00065000", "bid": 79.9, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.8645, "open_interest": 21.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0009, "vega": 0.0519, "theta": -0.029, "rho": 0.1476, "theo": 84.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-09-17T11:38:46", "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "ALGN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.9912, "open_interest": 54.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0009, "vega": 0.0522, "theta": -0.0291, "rho": -0.0134, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:17:37", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALGN261218C00070000", "bid": 75.0, "bid_size": 3.0, "ask": 82.8, "ask_size": 3.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0011, "vega": 0.0575, "theta": -0.03, "rho": 0.1583, "theo": 79.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "ALGN261218P00070000", "bid": 0.05, "bid_size": 2.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.6951, "open_interest": 5.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0011, "vega": 0.0577, "theta": -0.0301, "rho": -0.015, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T09:32:50", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ALGN261218C00075000", "bid": 70.0, "bid_size": 3.0, "ask": 77.9, "ask_size": 3.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0013, "vega": 0.0636, "theta": -0.0309, "rho": 0.1689, "theo": 74.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "ALGN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.6491, "open_interest": 35.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0013, "vega": 0.0637, "theta": -0.0311, "rho": -0.0167, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:50:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ALGN261218C00080000", "bid": 65.3, "bid_size": 3.0, "ask": 73.1, "ask_size": 3.0, "iv": 0.7223, "open_interest": 2.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0015, "vega": 0.0704, "theta": -0.032, "rho": 0.1792, "theo": 69.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-02-06T10:10:13", "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "ALGN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 3.0, "iv": 1.0229, "open_interest": 181.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0015, "vega": 0.0706, "theta": -0.0321, "rho": -0.0188, "theo": 1.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-07-30T10:59:04", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALGN261218C00085000", "bid": 60.5, "bid_size": 3.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0018, "vega": 0.0781, "theta": -0.033, "rho": 0.1891, "theo": 65.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "ALGN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.9511, "open_interest": 57.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0018, "vega": 0.0786, "theta": -0.0332, "rho": -0.0211, "theo": 1.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-04T15:18:43", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALGN261218C00090000", "bid": 55.7, "bid_size": 3.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0022, "vega": 0.0867, "theta": -0.0342, "rho": 0.1986, "theo": 60.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "ALGN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.8911, "open_interest": 67.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0022, "vega": 0.0871, "theta": -0.0344, "rho": -0.0238, "theo": 1.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:51:15", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ALGN261218C00095000", "bid": 51.0, "bid_size": 3.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0026, "vega": 0.0966, "theta": -0.0356, "rho": 0.2075, "theo": 55.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "ALGN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5995, "open_interest": 256.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0026, "vega": 0.097, "theta": -0.0358, "rho": -0.027, "theo": 1.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T15:50:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALGN261218C00100000", "bid": 45.8, "bid_size": 3.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0031, "vega": 0.1082, "theta": -0.0372, "rho": 0.2155, "theo": 50.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-14T10:03:54", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ALGN261218P00100000", "bid": 0.05, "bid_size": 11.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.7203, "open_interest": 465.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0031, "vega": 0.109, "theta": -0.0375, "rho": -0.031, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "ALGN261218C00105000", "bid": 41.4, "bid_size": 3.0, "ask": 49.7, "ask_size": 3.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0037, "vega": 0.122, "theta": -0.0393, "rho": 0.2223, "theo": 45.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "ALGN261218P00105000", "bid": 0.35, "bid_size": 15.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.5656, "open_interest": 15.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0038, "vega": 0.1224, "theta": -0.0396, "rho": -0.036, "theo": 2.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "ALGN261218C00110000", "bid": 37.4, "bid_size": 3.0, "ask": 45.3, "ask_size": 3.0, "iv": 0.5606, "open_interest": 1.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0045, "vega": 0.1385, "theta": -0.042, "rho": 0.2275, "theo": 41.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2025-08-22T10:13:40", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "ALGN261218P00110000", "bid": 0.9, "bid_size": 9.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.6108, "open_interest": 83.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0046, "vega": 0.1396, "theta": -0.0424, "rho": -0.0425, "theo": 2.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T14:53:03", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ALGN261218C00115000", "bid": 32.7, "bid_size": 3.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.4895, "open_interest": 1.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0055, "vega": 0.1585, "theta": -0.0457, "rho": 0.2302, "theo": 36.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2025-12-05T14:29:21", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALGN261218P00115000", "bid": 0.45, "bid_size": 5.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.587, "open_interest": 107.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0055, "vega": 0.1593, "theta": -0.0462, "rho": -0.051, "theo": 2.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-14T11:02:08", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ALGN261218C00120000", "bid": 29.0, "bid_size": 3.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.5242, "open_interest": 193.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0065, "vega": 0.1818, "theta": -0.0504, "rho": 0.2297, "theo": 32.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.52, "last_trade_time": "2026-09-14T15:23:04", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ALGN261218P00120000", "bid": 2.15, "bid_size": 2.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.5082, "open_interest": 29.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0066, "vega": 0.1827, "theta": -0.051, "rho": -0.0622, "theo": 3.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T15:30:00", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ALGN261218C00125000", "bid": 26.4, "bid_size": 7.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0077, "vega": 0.2068, "theta": -0.0558, "rho": 0.2258, "theo": 28.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2499990463257}, {"option": "ALGN261218P00125000", "bid": 3.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.464, "open_interest": 497.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0078, "vega": 0.2081, "theta": -0.0565, "rho": -0.076, "theo": 4.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-09-14T13:56:44", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ALGN261218C00130000", "bid": 21.7, "bid_size": 7.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0088, "vega": 0.2316, "theta": -0.0612, "rho": 0.2188, "theo": 24.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.13, "last_trade_time": "2025-08-19T12:45:27", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "ALGN261218P00130000", "bid": 3.9, "bid_size": 9.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.4495, "open_interest": 131.0, "volume": 1.0, "delta": -0.2464, "gamma": 0.0089, "vega": 0.2327, "theta": -0.0621, "rho": -0.0916, "theo": 5.8348, "change": 0.3, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T10:44:08", "percent_change": 5.66038, "prev_day_close": 5.70000004768372}, {"option": "ALGN261218C00135000", "bid": 19.2, "bid_size": 5.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.4968, "open_interest": 14.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0098, "vega": 0.254, "theta": -0.0659, "rho": 0.209, "theo": 21.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.38, "last_trade_time": "2026-09-11T12:07:12", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ALGN261218P00135000", "bid": 5.8, "bid_size": 15.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.452, "open_interest": 280.0, "volume": 1.0, "delta": -0.2967, "gamma": 0.01, "vega": 0.2549, "theta": -0.0671, "rho": -0.1088, "theo": 7.3679, "change": 1.15, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-18T10:23:10", "percent_change": 17.1642, "prev_day_close": 7.15000009536743}, {"option": "ALGN261218C00140000", "bid": 16.6, "bid_size": 13.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.4723, "open_interest": 131.0, "volume": 2.0, "delta": 0.6537, "gamma": 0.0107, "vega": 0.2724, "theta": -0.0696, "rho": 0.1968, "theo": 18.3345, "change": -1.94, "open": 18.82, "high": 18.82, "low": 18.66, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-09-18T13:54:21", "percent_change": -9.41748, "prev_day_close": 18.5500001907349}, {"option": "ALGN261218P00140000", "bid": 6.5, "bid_size": 10.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.4279, "open_interest": 143.0, "volume": 1.0, "delta": -0.3516, "gamma": 0.011, "vega": 0.2732, "theta": -0.0711, "rho": -0.1267, "theo": 9.192, "change": 0.65, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T09:31:57", "percent_change": 7.87878, "prev_day_close": 9.0499997138977}, {"option": "ALGN261218C00145000", "bid": 12.2, "bid_size": 7.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.4558, "open_interest": 9.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0114, "vega": 0.2857, "theta": -0.0719, "rho": 0.1827, "theo": 15.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-15T13:09:49", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "ALGN261218P00145000", "bid": 10.2, "bid_size": 7.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.4547, "open_interest": 77.0, "volume": 1.0, "delta": -0.4099, "gamma": 0.0117, "vega": 0.286, "theta": -0.0737, "rho": -0.1452, "theo": 11.3204, "change": 1.35, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-18T10:23:10", "percent_change": 13.1068, "prev_day_close": 11.1500000953674}, {"option": "ALGN261218C00150000", "bid": 12.5, "bid_size": 10.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.4731, "open_interest": 203.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0119, "vega": 0.293, "theta": -0.0727, "rho": 0.1672, "theo": 12.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-16T10:56:41", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ALGN261218P00150000", "bid": 12.7, "bid_size": 7.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4538, "open_interest": 188.0, "volume": 1.0, "delta": -0.4703, "gamma": 0.0122, "vega": 0.2924, "theta": -0.0748, "rho": -0.1624, "theo": 13.7636, "change": 1.0, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-18T09:31:57", "percent_change": 8.06452, "prev_day_close": 13.75}, {"option": "ALGN261218C00155000", "bid": 8.6, "bid_size": 7.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.438, "open_interest": 9.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0121, "vega": 0.2939, "theta": -0.072, "rho": 0.1508, "theo": 10.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-03T11:02:48", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALGN261218P00155000", "bid": 15.3, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4924, "open_interest": 224.0, "volume": 3.0, "delta": -0.5313, "gamma": 0.0125, "vega": 0.2919, "theta": -0.0745, "rho": -0.1789, "theo": 16.5245, "change": 1.17, "open": 16.42, "high": 16.42, "low": 16.17, "tick": "down", "last_trade_price": 16.17, "last_trade_time": "2026-09-18T15:37:23", "percent_change": 7.8, "prev_day_close": 16.0499997138977}, {"option": "ALGN261218C00160000", "bid": 6.3, "bid_size": 7.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.4429, "open_interest": 8.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.012, "vega": 0.2886, "theta": -0.0699, "rho": 0.1341, "theo": 8.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T12:16:31", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ALGN261218P00160000", "bid": 15.8, "bid_size": 12.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.4, "open_interest": 228.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0125, "vega": 0.2849, "theta": -0.0728, "rho": -0.1913, "theo": 19.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-09-04T11:42:54", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ALGN261218C00165000", "bid": 5.3, "bid_size": 15.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.448, "open_interest": 10.0, "volume": 17.0, "delta": 0.3659, "gamma": 0.0116, "vega": 0.2776, "theta": -0.0666, "rho": 0.1175, "theo": 7.1342, "change": -1.65, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T10:24:22", "percent_change": -18.4358, "prev_day_close": 7.34999990463257}, {"option": "ALGN261218P00165000", "bid": 18.7, "bid_size": 5.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.3852, "open_interest": 24.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0122, "vega": 0.2711, "theta": -0.0699, "rho": -0.1994, "theo": 22.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-09-04T15:23:54", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ALGN261218C00170000", "bid": 3.2, "bid_size": 7.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.4218, "open_interest": 128.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0111, "vega": 0.262, "theta": -0.0622, "rho": 0.1016, "theo": 5.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T12:16:31", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ALGN261218P00170000", "bid": 22.6, "bid_size": 7.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.3837, "open_interest": 45.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0117, "vega": 0.2522, "theta": -0.066, "rho": -0.2033, "theo": 26.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-08-31T13:57:31", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "ALGN261218C00175000", "bid": 1.9, "bid_size": 2.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.437, "open_interest": 206.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0103, "vega": 0.2428, "theta": -0.0571, "rho": 0.0869, "theo": 4.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-09-14T15:23:04", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "ALGN261218P00175000", "bid": 26.4, "bid_size": 5.0, "ask": 33.1, "ask_size": 3.0, "iv": 0.3965, "open_interest": 33.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0111, "vega": 0.2289, "theta": -0.0614, "rho": -0.2034, "theo": 30.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-13T10:21:39", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ALGN261218C00180000", "bid": 2.2, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4262, "open_interest": 247.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0094, "vega": 0.2215, "theta": -0.0516, "rho": 0.0735, "theo": 3.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T10:37:24", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ALGN261218P00180000", "bid": 30.5, "bid_size": 3.0, "ask": 36.6, "ask_size": 3.0, "iv": 0.3701, "open_interest": 69.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0103, "vega": 0.2024, "theta": -0.0563, "rho": -0.1975, "theo": 34.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-08-31T13:57:31", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "ALGN261218C00185000", "bid": 1.95, "bid_size": 7.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.4414, "open_interest": 110.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0085, "vega": 0.1989, "theta": -0.046, "rho": 0.0615, "theo": 2.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T13:47:00", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ALGN261218P00185000", "bid": 34.8, "bid_size": 11.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.3762, "open_interest": 6.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0094, "vega": 0.1737, "theta": -0.0512, "rho": -0.1855, "theo": 38.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-13T10:48:08", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ALGN261218C00190000", "bid": 1.8, "bid_size": 10.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4444, "open_interest": 176.0, "volume": 1.0, "delta": 0.1547, "gamma": 0.0075, "vega": 0.1765, "theta": -0.0407, "rho": 0.0511, "theo": 2.2701, "change": 0.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T09:30:18", "percent_change": 2.94118, "prev_day_close": 2.52499997615814}, {"option": "ALGN261218P00190000", "bid": 40.0, "bid_size": 11.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.3418, "open_interest": 50.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0086, "vega": 0.145, "theta": -0.0465, "rho": -0.1672, "theo": 43.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.25, "last_trade_time": "2026-08-28T15:52:15", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "ALGN261218C00195000", "bid": 1.15, "bid_size": 7.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.4166, "open_interest": 54.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0066, "vega": 0.1556, "theta": -0.0357, "rho": 0.0424, "theo": 1.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-03T15:47:08", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ALGN261218P00195000", "bid": 44.8, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0078, "vega": 0.1147, "theta": -0.0419, "rho": -0.1386, "theo": 48.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-25T15:53:45", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "ALGN261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.548, "open_interest": 161.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0058, "vega": 0.1365, "theta": -0.0314, "rho": 0.0353, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-14T10:01:14", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ALGN261218P00200000", "bid": 48.6, "bid_size": 3.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.3632, "open_interest": 135.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0069, "vega": 0.089, "theta": -0.0384, "rho": -0.1141, "theo": 52.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-20T10:47:48", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ALGN261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.5024, "open_interest": 100.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0044, "vega": 0.1068, "theta": -0.025, "rho": 0.0253, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-31T14:53:30", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALGN261218P00210000", "bid": 58.3, "bid_size": 3.0, "ask": 66.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0048, "vega": 0.0476, "theta": -0.03, "rho": -0.0561, "theo": 62.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.62, "last_trade_time": "2026-09-01T14:45:18", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "ALGN261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.5242, "open_interest": 66.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0034, "vega": 0.0878, "theta": -0.0214, "rho": 0.0196, "theo": 0.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALGN261218P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 76.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.003, "vega": 0.0234, "theta": -0.0184, "rho": -0.033, "theo": 72.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.96, "last_trade_time": "2026-09-01T14:43:03", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ALGN261218C00230000", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.5211, "open_interest": 117.0, "volume": 5.0, "delta": 0.0496, "gamma": 0.0028, "vega": 0.0766, "theta": -0.0196, "rho": 0.0164, "theo": 0.6566, "change": -3.9, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T10:45:07", "percent_change": -83.871, "prev_day_close": 1.12499997019768}, {"option": "ALGN261218P00230000", "bid": 78.2, "bid_size": 6.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0019, "vega": 0.0139, "theta": -0.0117, "rho": -0.0131, "theo": 82.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "ALGN261218C00240000", "bid": 0.4, "bid_size": 24.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.4986, "open_interest": 258.0, "volume": 21.0, "delta": 0.044, "gamma": 0.0024, "vega": 0.0694, "theta": -0.0189, "rho": 0.0144, "theo": 0.6023, "change": -2.7, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:24:51", "percent_change": -87.0968, "prev_day_close": 0.450000002980232}, {"option": "ALGN261218P00240000", "bid": 88.2, "bid_size": 6.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0074, "rho": -0.0096, "theo": 92.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "ALGN261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.5962, "open_interest": 114.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0021, "vega": 0.0643, "theta": -0.0185, "rho": 0.0131, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-02T11:16:34", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ALGN261218P00250000", "bid": 98.2, "bid_size": 6.0, "ask": 105.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.001, "vega": 0.0055, "theta": -0.0053, "rho": -0.009, "theo": 102.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "ALGN261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.7873, "open_interest": 23.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0019, "vega": 0.0604, "theta": -0.0182, "rho": 0.0121, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-02T11:16:44", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ALGN261218P00260000", "bid": 108.2, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0037, "rho": -0.0071, "theo": 112.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "ALGN261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.8132, "open_interest": 6.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0017, "vega": 0.057, "theta": -0.018, "rho": 0.0112, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T11:14:18", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ALGN261218P00270000", "bid": 118.2, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0026, "rho": -0.007, "theo": 122.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "ALGN261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.8668, "open_interest": 229.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0016, "vega": 0.054, "theta": -0.0178, "rho": 0.0105, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T11:15:52", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00280000", "bid": 128.2, "bid_size": 3.0, "ask": 136.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0015, "rho": -0.006, "theo": 132.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.65, "last_trade_time": "2024-11-13T09:42:26", "percent_change": 0.0, "prev_day_close": 131.799999237061}, {"option": "ALGN261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.9562, "open_interest": 122.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0014, "vega": 0.0514, "theta": -0.0176, "rho": 0.0098, "theo": 0.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T11:15:59", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN261218P00290000", "bid": 138.2, "bid_size": 3.0, "ask": 146.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.003, "theta": -0.0006, "rho": -0.0061, "theo": 142.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.63, "last_trade_time": "2024-09-20T13:18:35", "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "ALGN261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.9323, "open_interest": 72.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0013, "vega": 0.0491, "theta": -0.0174, "rho": 0.0093, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-05-01T11:57:27", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00300000", "bid": 148.2, "bid_size": 3.0, "ask": 156.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": 0.0, "theo": 152.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.58, "last_trade_time": "2025-07-31T11:50:04", "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "ALGN261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.9629, "open_interest": 3.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0012, "vega": 0.047, "theta": -0.0173, "rho": 0.0088, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-05-08T09:45:38", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00310000", "bid": 158.2, "bid_size": 3.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0, "theo": 162.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "ALGN261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 1.0, "iv": 1.0188, "open_interest": 23.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0011, "vega": 0.0452, "theta": -0.0171, "rho": 0.0084, "theo": 0.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-02-20T15:31:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00320000", "bid": 168.2, "bid_size": 3.0, "ask": 176.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.800003051758}, {"option": "ALGN261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.0243, "open_interest": 4.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0011, "vega": 0.0434, "theta": -0.0169, "rho": 0.008, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-03-06T09:59:11", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00330000", "bid": 178.2, "bid_size": 3.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.800003051758}, {"option": "ALGN261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.0514, "open_interest": 21.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.001, "vega": 0.0418, "theta": -0.0167, "rho": 0.0076, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-02-20T11:49:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00340000", "bid": 188.2, "bid_size": 3.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.800003051758}, {"option": "ALGN261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.0774, "open_interest": 3.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.001, "vega": 0.0403, "theta": -0.0165, "rho": 0.0073, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2025-08-05T14:56:57", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00350000", "bid": 198.2, "bid_size": 3.0, "ask": 206.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.800003051758}, {"option": "ALGN261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 3.0, "iv": 1.1225, "open_interest": 50.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0009, "vega": 0.039, "theta": -0.0163, "rho": 0.007, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2025-07-30T11:41:17", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00360000", "bid": 208.2, "bid_size": 3.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.0, "last_trade_time": "2025-03-05T14:18:02", "percent_change": 0.0, "prev_day_close": 211.800003051758}, {"option": "ALGN261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.1268, "open_interest": 5.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0008, "vega": 0.0378, "theta": -0.0162, "rho": 0.0067, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-09T11:48:07", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00370000", "bid": 218.2, "bid_size": 3.0, "ask": 226.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.51, "last_trade_time": "2025-02-05T14:31:59", "percent_change": 0.0, "prev_day_close": 221.800003051758}, {"option": "ALGN261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.1502, "open_interest": 168.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0008, "vega": 0.0366, "theta": -0.016, "rho": 0.0064, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-02-18T15:14:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN261218P00380000", "bid": 228.2, "bid_size": 3.0, "ask": 236.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.800003051758}, {"option": "ALGN270115C00065000", "bid": 80.5, "bid_size": 3.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.8436, "open_interest": 2.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0008, "vega": 0.0517, "theta": -0.0184, "rho": 0.1965, "theo": 84.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.55, "last_trade_time": "2025-10-21T11:00:51", "percent_change": 0.0, "prev_day_close": 84.6000022888184}, {"option": "ALGN270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.8702, "open_interest": 51.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0008, "vega": 0.0519, "theta": -0.0185, "rho": -0.0146, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-21T14:13:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALGN270115C00070000", "bid": 75.6, "bid_size": 3.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.001, "vega": 0.0578, "theta": -0.0192, "rho": 0.2107, "theo": 79.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "ALGN270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.0701, "open_interest": 16.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.001, "vega": 0.0581, "theta": -0.0193, "rho": -0.0165, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-30T09:30:13", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ALGN270115C00075000", "bid": 70.8, "bid_size": 3.0, "ask": 78.6, "ask_size": 3.0, "iv": 0.7396, "open_interest": 8.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0012, "vega": 0.0647, "theta": -0.0201, "rho": 0.2247, "theo": 74.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-03-23T09:30:02", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ALGN270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6212, "open_interest": 56.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0012, "vega": 0.0651, "theta": -0.0202, "rho": -0.0187, "theo": 1.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:49:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ALGN270115C00080000", "bid": 66.0, "bid_size": 3.0, "ask": 73.8, "ask_size": 3.0, "iv": 0.6978, "open_interest": 3.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0014, "vega": 0.0725, "theta": -0.021, "rho": 0.2382, "theo": 69.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-07-29T09:34:26", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "ALGN270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.6768, "open_interest": 115.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0014, "vega": 0.0728, "theta": -0.0212, "rho": -0.0213, "theo": 1.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALGN270115C00085000", "bid": 61.2, "bid_size": 3.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.6559, "open_interest": 1.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0017, "vega": 0.0814, "theta": -0.0222, "rho": 0.2512, "theo": 65.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.99, "last_trade_time": "2025-12-22T15:51:09", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "ALGN270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.8834, "open_interest": 87.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0017, "vega": 0.0818, "theta": -0.0223, "rho": -0.0243, "theo": 1.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALGN270115C00090000", "bid": 56.4, "bid_size": 3.0, "ask": 64.3, "ask_size": 3.0, "iv": 0.6198, "open_interest": 3.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0021, "vega": 0.092, "theta": -0.0235, "rho": 0.2634, "theo": 60.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.79, "last_trade_time": "2026-01-14T10:43:30", "percent_change": 0.0, "prev_day_close": 60.8500022888184}, {"option": "ALGN270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.8164, "open_interest": 73.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0021, "vega": 0.0927, "theta": -0.0237, "rho": -0.028, "theo": 1.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:58:59", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "ALGN270115C00095000", "bid": 51.8, "bid_size": 3.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.5873, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0025, "vega": 0.1044, "theta": -0.025, "rho": 0.2747, "theo": 55.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2025-07-31T11:13:03", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "ALGN270115P00095000", "bid": 0.05, "bid_size": 13.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.5759, "open_interest": 234.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0025, "vega": 0.105, "theta": -0.0253, "rho": -0.0326, "theo": 1.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-09-15T15:50:01", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ALGN270115C00100000", "bid": 47.8, "bid_size": 10.0, "ask": 54.9, "ask_size": 11.0, "iv": 0.5851, "open_interest": 84.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.003, "vega": 0.1194, "theta": -0.027, "rho": 0.2845, "theo": 50.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-07-31T15:34:57", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "ALGN270115P00100000", "bid": 0.65, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.6609, "open_interest": 256.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0031, "vega": 0.1205, "theta": -0.0274, "rho": -0.0386, "theo": 1.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-15T10:26:20", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "ALGN270115C00105000", "bid": 43.0, "bid_size": 10.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.5388, "open_interest": 2.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0037, "vega": 0.1377, "theta": -0.0296, "rho": 0.2922, "theo": 46.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2025-10-30T10:21:55", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ALGN270115P00105000", "bid": 1.5, "bid_size": 15.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.5081, "open_interest": 220.0, "volume": 119.0, "delta": -0.0907, "gamma": 0.0037, "vega": 0.1385, "theta": -0.03, "rho": -0.0461, "theo": 2.065, "change": 0.345, "open": 1.9, "high": 1.97, "low": 1.9, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-18T12:12:41", "percent_change": 21.2308, "prev_day_close": 1.89999997615814}, {"option": "ALGN270115C00110000", "bid": 39.6, "bid_size": 5.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.536, "open_interest": 2.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0045, "vega": 0.1596, "theta": -0.033, "rho": 0.2971, "theo": 41.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-01-16T13:44:01", "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "ALGN270115P00110000", "bid": 2.1, "bid_size": 11.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.4994, "open_interest": 99.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0045, "vega": 0.161, "theta": -0.0334, "rho": -0.0562, "theo": 2.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-19T13:44:07", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ALGN270115C00115000", "bid": 34.2, "bid_size": 3.0, "ask": 41.9, "ask_size": 3.0, "iv": 0.5083, "open_interest": 11.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0054, "vega": 0.1851, "theta": -0.0371, "rho": 0.2985, "theo": 37.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.41, "last_trade_time": "2026-05-18T10:41:31", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "ALGN270115P00115000", "bid": 1.65, "bid_size": 3.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4619, "open_interest": 117.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0054, "vega": 0.1863, "theta": -0.0377, "rho": -0.0691, "theo": 3.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-10T13:24:04", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ALGN270115C00120000", "bid": 30.9, "bid_size": 10.0, "ask": 37.2, "ask_size": 12.0, "iv": 0.4957, "open_interest": 54.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0063, "vega": 0.213, "theta": -0.0418, "rho": 0.2961, "theo": 33.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-09-17T15:50:49", "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "ALGN270115P00120000", "bid": 3.3, "bid_size": 11.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.4621, "open_interest": 137.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0064, "vega": 0.2143, "theta": -0.0425, "rho": -0.0848, "theo": 4.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-09-10T13:24:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALGN270115C00125000", "bid": 26.8, "bid_size": 11.0, "ask": 33.6, "ask_size": 11.0, "iv": 0.4825, "open_interest": 46.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0073, "vega": 0.2413, "theta": -0.0466, "rho": 0.2902, "theo": 29.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.47, "last_trade_time": "2026-09-01T10:53:59", "percent_change": 0.0, "prev_day_close": 30.1999988555908}, {"option": "ALGN270115P00125000", "bid": 4.5, "bid_size": 11.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.4552, "open_interest": 147.0, "volume": 1.0, "delta": -0.2093, "gamma": 0.0074, "vega": 0.2428, "theta": -0.0474, "rho": -0.1028, "theo": 5.1905, "change": 0.29, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-18T12:16:33", "percent_change": 5.97938, "prev_day_close": 5.04999995231628}, {"option": "ALGN270115C00130000", "bid": 24.5, "bid_size": 7.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.496, "open_interest": 38.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0083, "vega": 0.268, "theta": -0.051, "rho": 0.2811, "theo": 26.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-31T13:55:00", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ALGN270115P00130000", "bid": 5.8, "bid_size": 12.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.4458, "open_interest": 468.0, "volume": 3.0, "delta": -0.2529, "gamma": 0.0084, "vega": 0.2699, "theta": -0.0521, "rho": -0.1233, "theo": 6.5683, "change": 0.65, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T10:28:13", "percent_change": 10.7438, "prev_day_close": 6.35000014305115}, {"option": "ALGN270115C00135000", "bid": 21.2, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.4562, "open_interest": 45.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0091, "vega": 0.2916, "theta": -0.0548, "rho": 0.2692, "theo": 22.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-15T11:26:47", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ALGN270115P00135000", "bid": 7.3, "bid_size": 7.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.4525, "open_interest": 58.0, "volume": 2.0, "delta": -0.3007, "gamma": 0.0094, "vega": 0.2933, "theta": -0.0562, "rho": -0.145, "theo": 8.2047, "change": 0.47, "open": 8.12, "high": 8.12, "low": 8.12, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-09-18T12:16:33", "percent_change": 6.14379, "prev_day_close": 8.34999990463257}, {"option": "ALGN270115C00140000", "bid": 19.1, "bid_size": 7.0, "ask": 21.3, "ask_size": 7.0, "iv": 0.4563, "open_interest": 160.0, "volume": 1.0, "delta": 0.655, "gamma": 0.0099, "vega": 0.3111, "theta": -0.0578, "rho": 0.2547, "theo": 19.7491, "change": -2.51, "open": 19.84, "high": 19.84, "low": 19.84, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-09-18T13:50:53", "percent_change": -11.2304, "prev_day_close": 20.1999998092651}, {"option": "ALGN270115P00140000", "bid": 9.2, "bid_size": 11.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.4366, "open_interest": 168.0, "volume": 1.0, "delta": -0.352, "gamma": 0.0101, "vega": 0.3122, "theta": -0.0595, "rho": -0.1667, "theo": 10.1138, "change": 0.62, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-09-18T12:16:33", "percent_change": 6.59574, "prev_day_close": 9.94999980926514}, {"option": "ALGN270115C00145000", "bid": 15.9, "bid_size": 12.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.4452, "open_interest": 22.0, "volume": 1.0, "delta": 0.6028, "gamma": 0.0104, "vega": 0.3255, "theta": -0.0598, "rho": 0.2382, "theo": 16.9734, "change": -2.18, "open": 16.97, "high": 16.97, "low": 16.97, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-09-18T13:50:53", "percent_change": -11.3838, "prev_day_close": 17.25}, {"option": "ALGN270115P00145000", "bid": 11.5, "bid_size": 22.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.4335, "open_interest": 205.0, "volume": 2.0, "delta": -0.4058, "gamma": 0.0108, "vega": 0.3259, "theta": -0.0618, "rho": -0.1884, "theo": 12.3059, "change": 0.95, "open": 12.1, "high": 12.4, "low": 12.1, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-18T15:58:24", "percent_change": 8.29694, "prev_day_close": 12.2000002861023}, {"option": "ALGN270115C00150000", "bid": 13.7, "bid_size": 7.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.4434, "open_interest": 648.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0108, "vega": 0.334, "theta": -0.0608, "rho": 0.2204, "theo": 14.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-09-09T14:50:05", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ALGN270115P00150000", "bid": 13.3, "bid_size": 12.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.4221, "open_interest": 365.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0112, "vega": 0.3332, "theta": -0.0631, "rho": -0.2082, "theo": 14.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-09-17T09:32:59", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ALGN270115C00155000", "bid": 8.9, "bid_size": 5.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.4459, "open_interest": 111.0, "volume": 0.0, "delta": 0.496, "gamma": 0.011, "vega": 0.3365, "theta": -0.0607, "rho": 0.2015, "theo": 12.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-10T14:15:07", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ALGN270115P00155000", "bid": 13.5, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.4237, "open_interest": 108.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0115, "vega": 0.3341, "theta": -0.0634, "rho": -0.2281, "theo": 17.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T11:58:19", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ALGN270115C00160000", "bid": 7.3, "bid_size": 5.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.4292, "open_interest": 41.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.011, "vega": 0.3332, "theta": -0.0596, "rho": 0.1822, "theo": 10.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-15T14:36:36", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ALGN270115P00160000", "bid": 16.4, "bid_size": 5.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.4034, "open_interest": 302.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0115, "vega": 0.3287, "theta": -0.0627, "rho": -0.2433, "theo": 20.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-11T13:58:44", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "ALGN270115C00165000", "bid": 7.2, "bid_size": 5.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.4356, "open_interest": 10.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0107, "vega": 0.3245, "theta": -0.0577, "rho": 0.163, "theo": 8.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-11T15:43:10", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ALGN270115P00165000", "bid": 19.7, "bid_size": 5.0, "ask": 28.1, "ask_size": 8.0, "iv": 0.4214, "open_interest": 133.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0114, "vega": 0.317, "theta": -0.0612, "rho": -0.2541, "theo": 23.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-08-31T10:41:58", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ALGN270115C00170000", "bid": 4.9, "bid_size": 5.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.4308, "open_interest": 128.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0103, "vega": 0.3115, "theta": -0.0551, "rho": 0.1447, "theo": 7.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-11T12:41:40", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ALGN270115P00170000", "bid": 23.2, "bid_size": 3.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.4098, "open_interest": 478.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0111, "vega": 0.2992, "theta": -0.0591, "rho": -0.2604, "theo": 27.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-09-01T10:05:13", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ALGN270115C00175000", "bid": 3.9, "bid_size": 5.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.4327, "open_interest": 48.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0098, "vega": 0.295, "theta": -0.052, "rho": 0.1274, "theo": 6.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-10T13:57:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALGN270115P00175000", "bid": 27.2, "bid_size": 3.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.3727, "open_interest": 153.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0106, "vega": 0.2789, "theta": -0.0564, "rho": -0.2623, "theo": 31.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-11T10:11:51", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "ALGN270115C00180000", "bid": 3.7, "bid_size": 5.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.4464, "open_interest": 642.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0092, "vega": 0.2761, "theta": -0.0486, "rho": 0.1114, "theo": 4.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-10T14:15:07", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ALGN270115P00180000", "bid": 31.2, "bid_size": 5.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.406, "open_interest": 561.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0101, "vega": 0.2547, "theta": -0.0535, "rho": -0.2586, "theo": 35.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ALGN270115C00185000", "bid": 2.75, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4088, "open_interest": 143.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0085, "vega": 0.2564, "theta": -0.0451, "rho": 0.0973, "theo": 4.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-09-02T09:34:57", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ALGN270115P00185000", "bid": 36.2, "bid_size": 12.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.3706, "open_interest": 63.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0094, "vega": 0.2279, "theta": -0.0504, "rho": -0.2486, "theo": 39.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-13T14:04:00", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ALGN270115C00190000", "bid": 3.1, "bid_size": 11.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.4314, "open_interest": 212.0, "volume": 12.0, "delta": 0.1988, "gamma": 0.0077, "vega": 0.2362, "theta": -0.0417, "rho": 0.0847, "theo": 3.5008, "change": -0.75, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T12:59:02", "percent_change": -17.6471, "prev_day_close": 3.64999985694885}, {"option": "ALGN270115P00190000", "bid": 39.7, "bid_size": 8.0, "ask": 45.6, "ask_size": 9.0, "iv": 0.3297, "open_interest": 21.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0088, "vega": 0.2024, "theta": -0.0474, "rho": -0.2382, "theo": 44.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.34, "last_trade_time": "2026-09-01T14:40:04", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ALGN270115C00195000", "bid": 1.55, "bid_size": 10.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.427, "open_interest": 122.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.007, "vega": 0.2171, "theta": -0.0386, "rho": 0.074, "theo": 2.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T11:02:44", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ALGN270115P00195000", "bid": 44.2, "bid_size": 7.0, "ask": 49.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0082, "vega": 0.1754, "theta": -0.0447, "rho": -0.2225, "theo": 48.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.96, "last_trade_time": "2026-09-01T14:39:02", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "ALGN270115C00200000", "bid": 1.9, "bid_size": 7.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4469, "open_interest": 145.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0064, "vega": 0.1993, "theta": -0.0358, "rho": 0.0649, "theo": 2.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-17T15:39:59", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ALGN270115P00200000", "bid": 48.9, "bid_size": 5.0, "ask": 56.7, "ask_size": 3.0, "iv": 0.3953, "open_interest": 38.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0076, "vega": 0.1516, "theta": -0.0423, "rho": -0.201, "theo": 53.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-09-09T11:52:19", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ALGN270115C00210000", "bid": 0.5, "bid_size": 11.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.5226, "open_interest": 91.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0052, "vega": 0.17, "theta": -0.0314, "rho": 0.0514, "theo": 1.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T14:47:54", "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "ALGN270115P00210000", "bid": 59.2, "bid_size": 10.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0065, "vega": 0.1114, "theta": -0.039, "rho": -0.1481, "theo": 62.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.47, "last_trade_time": "2025-11-25T10:51:38", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "ALGN270115C00220000", "bid": 0.3, "bid_size": 11.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.512, "open_interest": 1709.0, "volume": 5.0, "delta": 0.0998, "gamma": 0.0044, "vega": 0.149, "theta": -0.0287, "rho": 0.0426, "theo": 1.6424, "change": 0.81, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-18T09:51:15", "percent_change": 52.2581, "prev_day_close": 2.3000001013279}, {"option": "ALGN270115P00220000", "bid": 68.2, "bid_size": 3.0, "ask": 75.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0054, "vega": 0.0782, "theta": -0.0368, "rho": -0.11, "theo": 72.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-08-27T11:14:12", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "ALGN270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.5844, "open_interest": 53.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0038, "vega": 0.1344, "theta": -0.0273, "rho": 0.0369, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T10:55:51", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ALGN270115P00230000", "bid": 78.2, "bid_size": 6.0, "ask": 85.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0044, "vega": 0.0614, "theta": -0.0372, "rho": -0.0948, "theo": 82.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.49, "last_trade_time": "2026-07-22T14:49:31", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "ALGN270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.6665, "open_interest": 567.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0033, "vega": 0.1243, "theta": -0.0265, "rho": 0.0331, "theo": 1.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-19T11:29:48", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ALGN270115P00240000", "bid": 88.2, "bid_size": 3.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0036, "vega": 0.0448, "theta": -0.0345, "rho": -0.0766, "theo": 92.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.63, "last_trade_time": "2026-03-23T12:42:58", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "ALGN270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.4902, "open_interest": 481.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0029, "vega": 0.1166, "theta": -0.0262, "rho": 0.0303, "theo": 1.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-24T11:52:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALGN270115P00250000", "bid": 98.2, "bid_size": 3.0, "ask": 106.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0031, "vega": 0.0388, "theta": -0.032, "rho": -0.0669, "theo": 102.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.77, "last_trade_time": "2026-03-23T12:42:58", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "ALGN270115C00260000", "bid": 0.05, "bid_size": 12.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.5615, "open_interest": 98.0, "volume": 10.0, "delta": 0.0674, "gamma": 0.0027, "vega": 0.1104, "theta": -0.026, "rho": 0.0281, "theo": 1.2336, "change": -2.085, "open": 0.45, "high": 0.45, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T12:57:47", "percent_change": -84.2424, "prev_day_close": 1.07499995268881}, {"option": "ALGN270115P00260000", "bid": 108.2, "bid_size": 5.0, "ask": 115.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0026, "vega": 0.0329, "theta": -0.03, "rho": -0.0622, "theo": 112.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.17, "last_trade_time": "2026-03-23T12:42:58", "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "ALGN270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.7176, "open_interest": 7.0, "volume": 5.0, "delta": 0.0635, "gamma": 0.0024, "vega": 0.1053, "theta": -0.0259, "rho": 0.0264, "theo": 1.1938, "change": 0.535, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-18T09:51:15", "percent_change": 57.8378, "prev_day_close": 2.70000004768372}, {"option": "ALGN270115P00270000", "bid": 118.2, "bid_size": 6.0, "ask": 125.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0023, "vega": 0.0269, "theta": -0.0271, "rho": -0.0342, "theo": 122.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.9, "last_trade_time": "2025-07-03T10:45:24", "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "ALGN270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.794, "open_interest": 240.0, "volume": 10.0, "delta": 0.0601, "gamma": 0.0022, "vega": 0.1009, "theta": -0.0258, "rho": 0.0249, "theo": 1.159, "change": -4.35, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:57:35", "percent_change": -98.8636, "prev_day_close": 4.40000009536743}, {"option": "ALGN270115P00280000", "bid": 128.2, "bid_size": 6.0, "ask": 135.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0019, "vega": 0.0184, "theta": -0.0226, "rho": -0.0349, "theo": 132.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2025-05-22T10:13:22", "percent_change": 0.0, "prev_day_close": 131.799999237061}, {"option": "ALGN270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.7709, "open_interest": 118.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0021, "vega": 0.0969, "theta": -0.0257, "rho": 0.0235, "theo": 1.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-03T13:07:53", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ALGN270115P00290000", "bid": 138.2, "bid_size": 6.0, "ask": 145.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0016, "vega": 0.0164, "theta": -0.0184, "rho": -0.0352, "theo": 142.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.23, "last_trade_time": "2025-01-22T11:21:02", "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "ALGN270115C00300000", "bid": 0.05, "bid_size": 1.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.797, "open_interest": 129.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0019, "vega": 0.0932, "theta": -0.0255, "rho": 0.0223, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-03T13:06:16", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "ALGN270115P00300000", "bid": 148.2, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0014, "vega": 0.0154, "theta": -0.0145, "rho": -0.0289, "theo": 152.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.85, "last_trade_time": "2025-07-31T11:50:44", "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "ALGN270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.8618, "open_interest": 15.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0018, "vega": 0.0899, "theta": -0.0254, "rho": 0.0213, "theo": 1.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-03T13:05:14", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN270115P00310000", "bid": 158.2, "bid_size": 3.0, "ask": 166.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0012, "vega": 0.0129, "theta": -0.0115, "rho": -0.0212, "theo": 162.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.07, "last_trade_time": "2024-12-20T15:09:16", "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "ALGN270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.8878, "open_interest": 41.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0017, "vega": 0.0869, "theta": -0.0253, "rho": 0.0203, "theo": 1.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-29T10:30:33", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALGN270115P00320000", "bid": 168.2, "bid_size": 3.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0011, "vega": 0.0101, "theta": -0.0093, "rho": -0.0215, "theo": 172.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.800003051758}, {"option": "ALGN270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.9128, "open_interest": 3.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0016, "vega": 0.0841, "theta": -0.0251, "rho": 0.0194, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-02-09T15:20:47", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN270115P00330000", "bid": 178.2, "bid_size": 3.0, "ask": 186.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0071, "rho": -0.0215, "theo": 182.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.800003051758}, {"option": "ALGN270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.9367, "open_interest": 28.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0015, "vega": 0.0816, "theta": -0.025, "rho": 0.0187, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-01-08T09:30:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN270115P00340000", "bid": 188.2, "bid_size": 3.0, "ask": 196.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0051, "rho": -0.0184, "theo": 192.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.800003051758}, {"option": "ALGN270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.9598, "open_interest": 17.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0014, "vega": 0.0793, "theta": -0.0248, "rho": 0.018, "theo": 0.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-21T10:08:56", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN270115P00350000", "bid": 198.2, "bid_size": 3.0, "ask": 206.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0007, "vega": 0.0074, "theta": -0.0034, "rho": -0.018, "theo": 202.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.800003051758}, {"option": "ALGN270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.982, "open_interest": 44.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0014, "vega": 0.0771, "theta": -0.0246, "rho": 0.0173, "theo": 0.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-04-27T10:25:23", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN270115P00360000", "bid": 208.2, "bid_size": 3.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0018, "rho": -0.0183, "theo": 212.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.800003051758}, {"option": "ALGN270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 1.0034, "open_interest": 9.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0013, "vega": 0.0751, "theta": -0.0245, "rho": 0.0167, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-20T14:05:17", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ALGN270115P00370000", "bid": 218.2, "bid_size": 3.0, "ask": 226.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0004, "rho": -0.0076, "theo": 222.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.800003051758}, {"option": "ALGN270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 200.0, "iv": 0.7712, "open_interest": 564.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0012, "vega": 0.0731, "theta": -0.0243, "rho": 0.0161, "theo": 0.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-06T15:59:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALGN270115P00380000", "bid": 228.2, "bid_size": 3.0, "ask": 236.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0004, "vega": 0.0038, "theta": 0.0, "rho": 0.0, "theo": 232.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.800003051758}, {"option": "ALGN270319C00080000", "bid": 67.2, "bid_size": 4.0, "ask": 74.9, "ask_size": 4.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0014, "vega": 0.0949, "theta": -0.0122, "rho": 0.3523, "theo": 70.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "ALGN270319P00080000", "bid": 0.15, "bid_size": 21.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.5545, "open_interest": 1.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0015, "vega": 0.0954, "theta": -0.0153, "rho": -0.0347, "theo": 1.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALGN270319C00085000", "bid": 63.0, "bid_size": 5.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0018, "vega": 0.1101, "theta": -0.014, "rho": 0.3693, "theo": 66.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "ALGN270319P00085000", "bid": 0.2, "bid_size": 26.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.5873, "open_interest": 13.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0018, "vega": 0.1112, "theta": -0.0169, "rho": -0.0415, "theo": 1.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "ALGN270319C00090000", "bid": 58.4, "bid_size": 2.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.5797, "open_interest": 1.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0022, "vega": 0.1283, "theta": -0.0162, "rho": 0.3842, "theo": 61.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.95, "last_trade_time": "2026-05-18T15:45:23", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "ALGN270319P00090000", "bid": 0.55, "bid_size": 21.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.5243, "open_interest": 4.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0022, "vega": 0.1291, "theta": -0.019, "rho": -0.0501, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ALGN270319C00095000", "bid": 54.9, "bid_size": 2.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0026, "vega": 0.1503, "theta": -0.019, "rho": 0.3961, "theo": 57.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "ALGN270319P00095000", "bid": 1.2, "bid_size": 23.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.5106, "open_interest": 1.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0026, "vega": 0.1517, "theta": -0.0216, "rho": -0.0613, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ALGN270319C00100000", "bid": 50.6, "bid_size": 5.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0031, "vega": 0.1757, "theta": -0.0223, "rho": 0.4046, "theo": 52.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ALGN270319P00100000", "bid": 2.05, "bid_size": 4.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.5097, "open_interest": 24.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0032, "vega": 0.1773, "theta": -0.0248, "rho": -0.0753, "theo": 2.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-09-15T15:55:05", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ALGN270319C00105000", "bid": 46.6, "bid_size": 4.0, "ask": 52.4, "ask_size": 4.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0037, "vega": 0.2041, "theta": -0.026, "rho": 0.4094, "theo": 48.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "ALGN270319P00105000", "bid": 0.4, "bid_size": 5.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.5153, "open_interest": 3.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0038, "vega": 0.2056, "theta": -0.0284, "rho": -0.0924, "theo": 3.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-20T13:03:24", "percent_change": 0.0, "prev_day_close": 3.60000009834766}, {"option": "ALGN270319C00110000", "bid": 42.4, "bid_size": 4.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0043, "vega": 0.2337, "theta": -0.0299, "rho": 0.4108, "theo": 44.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "ALGN270319P00110000", "bid": 3.5, "bid_size": 6.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.5106, "open_interest": 16.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0044, "vega": 0.2362, "theta": -0.0322, "rho": -0.1123, "theo": 4.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T13:56:53", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ALGN270319C00115000", "bid": 38.6, "bid_size": 4.0, "ask": 45.1, "ask_size": 6.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0049, "vega": 0.2633, "theta": -0.0337, "rho": 0.4092, "theo": 40.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ALGN270319P00115000", "bid": 3.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.475, "open_interest": 1.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.005, "vega": 0.2657, "theta": -0.036, "rho": -0.1338, "theo": 5.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T15:56:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALGN270319C00120000", "bid": 33.6, "bid_size": 7.0, "ask": 41.4, "ask_size": 7.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0055, "vega": 0.2923, "theta": -0.0374, "rho": 0.4044, "theo": 37.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ALGN270319P00120000", "bid": 4.5, "bid_size": 7.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.4823, "open_interest": 8.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0056, "vega": 0.2946, "theta": -0.0397, "rho": -0.1574, "theo": 6.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T09:30:17", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ALGN270319C00125000", "bid": 30.4, "bid_size": 7.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.4685, "open_interest": 10.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0061, "vega": 0.3193, "theta": -0.0407, "rho": 0.3974, "theo": 33.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-26T14:40:35", "percent_change": 0.0, "prev_day_close": 33.9999990463257}, {"option": "ALGN270319P00125000", "bid": 6.0, "bid_size": 5.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.4785, "open_interest": 66.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0063, "vega": 0.3221, "theta": -0.043, "rho": -0.1831, "theo": 8.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T12:46:51", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ALGN270319C00130000", "bid": 28.4, "bid_size": 5.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0066, "vega": 0.3442, "theta": -0.0436, "rho": 0.3875, "theo": 30.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "ALGN270319P00130000", "bid": 7.0, "bid_size": 7.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.4703, "open_interest": 2.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0068, "vega": 0.3467, "theta": -0.0459, "rho": -0.208, "theo": 9.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-19T11:32:22", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ALGN270319C00135000", "bid": 23.7, "bid_size": 2.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0071, "vega": 0.3661, "theta": -0.0461, "rho": 0.3752, "theo": 27.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ALGN270319P00135000", "bid": 9.0, "bid_size": 4.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0074, "vega": 0.3684, "theta": -0.0484, "rho": -0.2347, "theo": 11.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALGN270319C00140000", "bid": 22.8, "bid_size": 17.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.4723, "open_interest": 9.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0076, "vega": 0.3844, "theta": -0.0481, "rho": 0.3609, "theo": 24.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-05-22T09:33:50", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ALGN270319P00140000", "bid": 12.8, "bid_size": 22.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.472, "open_interest": 1.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0079, "vega": 0.3861, "theta": -0.0505, "rho": -0.2627, "theo": 13.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-08-17T11:33:45", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ALGN270319C00145000", "bid": 20.8, "bid_size": 17.0, "ask": 23.9, "ask_size": 15.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.008, "vega": 0.3989, "theta": -0.0495, "rho": 0.3444, "theo": 21.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ALGN270319P00145000", "bid": 15.0, "bid_size": 23.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.4751, "open_interest": 20.0, "volume": 3.0, "delta": -0.3949, "gamma": 0.0083, "vega": 0.3996, "theta": -0.0521, "rho": -0.2875, "theo": 16.0152, "change": 0.39, "open": 15.97, "high": 15.97, "low": 15.74, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-09-18T15:37:23", "percent_change": 2.54071, "prev_day_close": 15.6499996185303}, {"option": "ALGN270319C00150000", "bid": 17.3, "bid_size": 32.0, "ask": 24.2, "ask_size": 20.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0082, "vega": 0.4091, "theta": -0.0505, "rho": 0.3267, "theo": 19.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-06-08T09:59:04", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ALGN270319P00150000", "bid": 17.6, "bid_size": 25.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.4473, "open_interest": 1.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0087, "vega": 0.4085, "theta": -0.0532, "rho": -0.3135, "theo": 18.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-15T11:25:15", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ALGN270319C00155000", "bid": 14.4, "bid_size": 18.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.4328, "open_interest": 1.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0084, "vega": 0.415, "theta": -0.0509, "rho": 0.3075, "theo": 17.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-13T13:27:16", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ALGN270319P00155000", "bid": 20.3, "bid_size": 25.0, "ask": 22.6, "ask_size": 28.0, "iv": 0.4564, "open_interest": 10.0, "volume": 1.0, "delta": -0.481, "gamma": 0.0089, "vega": 0.4125, "theta": -0.0537, "rho": -0.335, "theo": 21.2375, "change": 0.7, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-18T12:30:00", "percent_change": 3.46535, "prev_day_close": 21.4499998092651}, {"option": "ALGN270319C00160000", "bid": 12.5, "bid_size": 30.0, "ask": 16.6, "ask_size": 28.0, "iv": 0.4328, "open_interest": 2.0, "volume": 1.0, "delta": 0.4954, "gamma": 0.0085, "vega": 0.4166, "theta": -0.0508, "rho": 0.2878, "theo": 15.184, "change": -1.85, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-18T12:31:46", "percent_change": -10.6628, "prev_day_close": 15.9500002861023}, {"option": "ALGN270319P00160000", "bid": 23.1, "bid_size": 23.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.469, "open_interest": 4.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0091, "vega": 0.4114, "theta": -0.0538, "rho": -0.3565, "theo": 24.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-16T12:03:32", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ALGN270319C00165000", "bid": 12.8, "bid_size": 23.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.4753, "open_interest": 1.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0085, "vega": 0.414, "theta": -0.0502, "rho": 0.2676, "theo": 13.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-16T12:29:58", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALGN270319P00165000", "bid": 26.3, "bid_size": 22.0, "ask": 27.7, "ask_size": 13.0, "iv": 0.4367, "open_interest": 3.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0092, "vega": 0.4058, "theta": -0.0534, "rho": -0.3737, "theo": 27.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T09:51:19", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ALGN270319C00170000", "bid": 8.0, "bid_size": 5.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.4203, "open_interest": 2.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0084, "vega": 0.4076, "theta": -0.0492, "rho": 0.2475, "theo": 11.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-07-02T11:27:33", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ALGN270319P00170000", "bid": 27.3, "bid_size": 7.0, "ask": 34.6, "ask_size": 7.0, "iv": 0.4489, "open_interest": 1.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0092, "vega": 0.3946, "theta": -0.0526, "rho": -0.3839, "theo": 30.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-27T13:43:06", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "ALGN270319C00175000", "bid": 7.7, "bid_size": 6.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.4496, "open_interest": 1.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0083, "vega": 0.3979, "theta": -0.0478, "rho": 0.2278, "theo": 10.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-05-08T09:41:51", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ALGN270319P00175000", "bid": 30.4, "bid_size": 2.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0091, "vega": 0.3814, "theta": -0.0515, "rho": -0.3977, "theo": 34.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "ALGN270319C00180000", "bid": 6.8, "bid_size": 6.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.4299, "open_interest": 5.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.008, "vega": 0.3853, "theta": -0.0461, "rho": 0.2086, "theo": 8.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.88, "last_trade_time": "2026-08-28T15:00:47", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ALGN270319P00180000", "bid": 33.7, "bid_size": 5.0, "ask": 39.9, "ask_size": 2.0, "iv": 0.4049, "open_interest": 1.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0089, "vega": 0.3618, "theta": -0.0501, "rho": -0.3966, "theo": 38.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.88, "last_trade_time": "2026-07-01T15:20:58", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ALGN270319C00185000", "bid": 5.6, "bid_size": 4.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.4267, "open_interest": 1.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0077, "vega": 0.3706, "theta": -0.0442, "rho": 0.1904, "theo": 7.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-07-01T13:29:00", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ALGN270319P00185000", "bid": 37.9, "bid_size": 2.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0087, "vega": 0.3421, "theta": -0.0485, "rho": -0.3986, "theo": 41.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ALGN270319C00190000", "bid": 5.4, "bid_size": 5.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.4324, "open_interest": 3.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0074, "vega": 0.3541, "theta": -0.0422, "rho": 0.1731, "theo": 6.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.84, "last_trade_time": "2026-08-28T15:00:47", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ALGN270319P00190000", "bid": 41.8, "bid_size": 1.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.4261, "open_interest": 1.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0085, "vega": 0.3166, "theta": -0.0466, "rho": -0.3872, "theo": 46.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-07-07T10:48:03", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "ALGN270319C00195000", "bid": 3.9, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4444, "open_interest": 31.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.007, "vega": 0.3366, "theta": -0.04, "rho": 0.1571, "theo": 5.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-08-17T10:01:22", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ALGN270319P00195000", "bid": 46.0, "bid_size": 6.0, "ask": 54.1, "ask_size": 7.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0082, "vega": 0.2917, "theta": -0.0449, "rho": -0.3777, "theo": 50.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "ALGN270319C00200000", "bid": 3.8, "bid_size": 4.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.445, "open_interest": 2.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0066, "vega": 0.3186, "theta": -0.0379, "rho": 0.1423, "theo": 5.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-07-22T10:43:48", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ALGN270319P00200000", "bid": 50.3, "bid_size": 6.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0079, "vega": 0.2642, "theta": -0.043, "rho": -0.3576, "theo": 54.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "ALGN270319C00210000", "bid": 2.0, "bid_size": 4.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.4318, "open_interest": 1.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0058, "vega": 0.283, "theta": -0.0338, "rho": 0.1169, "theo": 4.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-04-29T11:18:27", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALGN270319P00210000", "bid": 59.5, "bid_size": 2.0, "ask": 66.9, "ask_size": 2.0, "iv": 0.4178, "open_interest": 6.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0072, "vega": 0.2112, "theta": -0.039, "rho": -0.3084, "theo": 63.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.04, "last_trade_time": "2026-09-01T14:45:18", "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "ALGN270319C00220000", "bid": 2.0, "bid_size": 4.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.4522, "open_interest": 1.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0051, "vega": 0.2503, "theta": -0.0302, "rho": 0.0967, "theo": 3.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-08-20T10:04:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ALGN270319P00220000", "bid": 68.7, "bid_size": 7.0, "ask": 76.4, "ask_size": 6.0, "iv": 0.4, "open_interest": 1.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0065, "vega": 0.1531, "theta": -0.0368, "rho": -0.2432, "theo": 73.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.66, "last_trade_time": "2026-09-01T14:43:03", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "ALGN270319C00230000", "bid": 0.85, "bid_size": 7.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.506, "open_interest": 1.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0044, "vega": 0.2227, "theta": -0.0273, "rho": 0.0813, "theo": 2.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ALGN270319P00230000", "bid": 78.3, "bid_size": 4.0, "ask": 86.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0058, "vega": 0.1076, "theta": -0.0342, "rho": -0.1699, "theo": 82.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ALGN270319C00240000", "bid": 0.95, "bid_size": 8.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.5265, "open_interest": 1.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0039, "vega": 0.2008, "theta": -0.0252, "rho": 0.0701, "theo": 2.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-07-10T10:20:57", "percent_change": 0.0, "prev_day_close": 3.52499994635582}, {"option": "ALGN270319P00240000", "bid": 88.2, "bid_size": 4.0, "ask": 96.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0046, "vega": 0.07, "theta": -0.0291, "rho": -0.1237, "theo": 92.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3999977111816}, {"option": "ALGN270319C00250000", "bid": 0.1, "bid_size": 7.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.5428, "open_interest": 2.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0034, "vega": 0.1836, "theta": -0.0238, "rho": 0.0618, "theo": 2.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-07T10:06:45", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALGN270319P00250000", "bid": 98.2, "bid_size": 3.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0035, "vega": 0.0444, "theta": -0.027, "rho": -0.0707, "theo": 102.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "ALGN270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0031, "vega": 0.1706, "theta": -0.0228, "rho": 0.0558, "theo": 1.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALGN270319P00260000", "bid": 108.2, "bid_size": 3.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0026, "vega": 0.0286, "theta": -0.02, "rho": -0.0471, "theo": 112.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "ALGN270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0028, "vega": 0.1607, "theta": -0.0222, "rho": 0.0513, "theo": 1.7313, "change": 0.0, "open": 0.0, "high": 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": "ALGN270319P00270000", "bid": 118.2, "bid_size": 3.0, "ask": 126.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.002, "vega": 0.0216, "theta": -0.0134, "rho": -0.0332, "theo": 122.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "ALGN270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.5338, "open_interest": 2.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0026, "vega": 0.1527, "theta": -0.0218, "rho": 0.0478, "theo": 1.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALGN270319P00280000", "bid": 128.2, "bid_size": 3.0, "ask": 136.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0016, "vega": 0.016, "theta": -0.0096, "rho": -0.0331, "theo": 132.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.799999237061}, {"option": "ALGN270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5561, "open_interest": 11.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0024, "vega": 0.146, "theta": -0.0216, "rho": 0.0449, "theo": 1.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-20T09:38:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALGN270319P00290000", "bid": 138.2, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0013, "vega": 0.0132, "theta": -0.007, "rho": 0.0, "theo": 142.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "ALGN270416C00080000", "bid": 67.9, "bid_size": 3.0, "ask": 75.7, "ask_size": 5.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0016, "vega": 0.1166, "theta": -0.0136, "rho": 0.3959, "theo": 71.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "ALGN270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.6301, "open_interest": 1.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0016, "vega": 0.1176, "theta": -0.0163, "rho": -0.048, "theo": 1.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-09T11:53:22", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ALGN270416C00085000", "bid": 62.9, "bid_size": 4.0, "ask": 71.2, "ask_size": 5.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0018, "vega": 0.133, "theta": -0.0152, "rho": 0.4147, "theo": 66.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "ALGN270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0019, "vega": 0.1338, "theta": -0.0178, "rho": -0.0563, "theo": 1.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALGN270416C00090000", "bid": 59.0, "bid_size": 3.0, "ask": 66.7, "ask_size": 7.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0022, "vega": 0.1525, "theta": -0.0171, "rho": 0.4311, "theo": 62.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "ALGN270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0022, "vega": 0.1544, "theta": -0.0196, "rho": -0.067, "theo": 2.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALGN270416C00095000", "bid": 56.5, "bid_size": 10.0, "ask": 60.2, "ask_size": 10.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0026, "vega": 0.1752, "theta": -0.0195, "rho": 0.4445, "theo": 58.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "ALGN270416P00095000", "bid": 2.2, "bid_size": 24.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.5267, "open_interest": 4.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0027, "vega": 0.1766, "theta": -0.0219, "rho": -0.0797, "theo": 2.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T14:23:21", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALGN270416C00100000", "bid": 51.8, "bid_size": 15.0, "ask": 56.9, "ask_size": 15.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0031, "vega": 0.201, "theta": -0.0222, "rho": 0.4543, "theo": 53.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ALGN270416P00100000", "bid": 2.75, "bid_size": 25.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.5085, "open_interest": 1.0, "volume": 118.0, "delta": -0.1038, "gamma": 0.0032, "vega": 0.2034, "theta": -0.0245, "rho": -0.0958, "theo": 3.3069, "change": 0.04, "open": 3.23, "high": 3.24, "low": 3.23, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-09-18T12:12:41", "percent_change": 1.25, "prev_day_close": 3.27499997615814}, {"option": "ALGN270416C00105000", "bid": 46.8, "bid_size": 18.0, "ask": 54.0, "ask_size": 17.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0036, "vega": 0.2291, "theta": -0.0252, "rho": 0.4604, "theo": 49.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "ALGN270416P00105000", "bid": 1.0, "bid_size": 20.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0037, "vega": 0.2315, "theta": -0.0274, "rho": -0.1146, "theo": 4.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ALGN270416C00110000", "bid": 42.1, "bid_size": 4.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0042, "vega": 0.2589, "theta": -0.0284, "rho": 0.4626, "theo": 45.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ALGN270416P00110000", "bid": 3.8, "bid_size": 3.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0043, "vega": 0.2616, "theta": -0.0306, "rho": -0.1363, "theo": 5.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ALGN270416C00115000", "bid": 39.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0047, "vega": 0.2886, "theta": -0.0316, "rho": 0.4616, "theo": 41.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ALGN270416P00115000", "bid": 4.5, "bid_size": 4.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.4808, "open_interest": 5.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0049, "vega": 0.2917, "theta": -0.0338, "rho": -0.1604, "theo": 6.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T11:34:34", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ALGN270416C00120000", "bid": 35.2, "bid_size": 7.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0053, "vega": 0.3178, "theta": -0.0346, "rho": 0.457, "theo": 38.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ALGN270416P00120000", "bid": 6.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0054, "vega": 0.3206, "theta": -0.0368, "rho": -0.1868, "theo": 7.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ALGN270416C00125000", "bid": 31.6, "bid_size": 7.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0058, "vega": 0.3452, "theta": -0.0374, "rho": 0.4496, "theo": 34.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ALGN270416P00125000", "bid": 6.6, "bid_size": 4.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.006, "vega": 0.3489, "theta": -0.0396, "rho": -0.2142, "theo": 8.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ALGN270416C00130000", "bid": 28.1, "bid_size": 1.0, "ask": 36.2, "ask_size": 7.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0063, "vega": 0.3704, "theta": -0.0399, "rho": 0.4394, "theo": 31.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "ALGN270416P00130000", "bid": 8.8, "bid_size": 7.0, "ask": 12.2, "ask_size": 4.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0066, "vega": 0.3734, "theta": -0.0422, "rho": -0.2427, "theo": 10.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "ALGN270416C00135000", "bid": 25.9, "bid_size": 7.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0068, "vega": 0.3928, "theta": -0.0421, "rho": 0.4264, "theo": 28.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "ALGN270416P00135000", "bid": 9.6, "bid_size": 6.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.007, "vega": 0.3956, "theta": -0.0444, "rho": -0.2715, "theo": 12.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALGN270416C00140000", "bid": 23.6, "bid_size": 7.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0072, "vega": 0.4116, "theta": -0.0438, "rho": 0.4114, "theo": 25.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ALGN270416P00140000", "bid": 10.8, "bid_size": 5.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0075, "vega": 0.4137, "theta": -0.0463, "rho": -0.3012, "theo": 14.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ALGN270416C00145000", "bid": 21.3, "bid_size": 7.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0075, "vega": 0.4268, "theta": -0.0452, "rho": 0.394, "theo": 23.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ALGN270416P00145000", "bid": 12.8, "bid_size": 4.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0079, "vega": 0.4278, "theta": -0.0478, "rho": -0.3308, "theo": 16.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ALGN270416C00150000", "bid": 17.5, "bid_size": 7.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0078, "vega": 0.4378, "theta": -0.046, "rho": 0.3755, "theo": 20.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "ALGN270416P00150000", "bid": 17.4, "bid_size": 7.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0082, "vega": 0.4373, "theta": -0.0488, "rho": -0.3579, "theo": 19.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ALGN270416C00155000", "bid": 16.2, "bid_size": 6.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.008, "vega": 0.4446, "theta": -0.0465, "rho": 0.3552, "theo": 18.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "ALGN270416P00155000", "bid": 17.9, "bid_size": 7.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0085, "vega": 0.4422, "theta": -0.0495, "rho": -0.3821, "theo": 22.0679, "change": 0.0, "open": 0.0, "high": 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": "ALGN270416C00160000", "bid": 12.7, "bid_size": 4.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.008, "vega": 0.4473, "theta": -0.0466, "rho": 0.3346, "theo": 16.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "ALGN270416P00160000", "bid": 23.0, "bid_size": 4.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0086, "vega": 0.4416, "theta": -0.0497, "rho": -0.4051, "theo": 25.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "ALGN270416C00165000", "bid": 11.7, "bid_size": 6.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0081, "vega": 0.446, "theta": -0.0462, "rho": 0.3132, "theo": 14.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ALGN270416P00165000", "bid": 23.8, "bid_size": 7.0, "ask": 32.3, "ask_size": 7.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0088, "vega": 0.4374, "theta": -0.0496, "rho": -0.422, "theo": 28.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ALGN270416C00170000", "bid": 11.3, "bid_size": 7.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.008, "vega": 0.4412, "theta": -0.0455, "rho": 0.2921, "theo": 12.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALGN270416P00170000", "bid": 27.1, "bid_size": 7.0, "ask": 35.2, "ask_size": 9.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0088, "vega": 0.4275, "theta": -0.0492, "rho": -0.4378, "theo": 31.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ALGN270416C00175000", "bid": 8.2, "bid_size": 6.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0079, "vega": 0.4328, "theta": -0.0445, "rho": 0.2708, "theo": 11.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALGN270416P00175000", "bid": 30.6, "bid_size": 7.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0087, "vega": 0.4148, "theta": -0.0484, "rho": -0.4453, "theo": 35.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "ALGN270416C00180000", "bid": 7.2, "bid_size": 7.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0077, "vega": 0.422, "theta": -0.0432, "rho": 0.2505, "theo": 10.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ALGN270416P00180000", "bid": 35.3, "bid_size": 2.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0086, "vega": 0.3975, "theta": -0.0475, "rho": -0.4535, "theo": 38.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ALGN270416C00185000", "bid": 6.2, "bid_size": 7.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.3347, "gamma": 0.0075, "vega": 0.4085, "theta": -0.0418, "rho": 0.2306, "theo": 8.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "ALGN270416P00185000", "bid": 38.2, "bid_size": 7.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0085, "vega": 0.3778, "theta": -0.0463, "rho": -0.4484, "theo": 42.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "ALGN270416C00190000", "bid": 4.9, "bid_size": 7.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0072, "vega": 0.3936, "theta": -0.0402, "rho": 0.2121, "theo": 7.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ALGN270416P00190000", "bid": 42.3, "bid_size": 7.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0083, "vega": 0.3555, "theta": -0.045, "rho": -0.4512, "theo": 46.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "ALGN270416C00195000", "bid": 4.2, "bid_size": 6.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0069, "vega": 0.3771, "theta": -0.0385, "rho": 0.1942, "theo": 7.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ALGN270416P00195000", "bid": 46.5, "bid_size": 7.0, "ask": 54.6, "ask_size": 4.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0081, "vega": 0.3306, "theta": -0.0436, "rho": -0.437, "theo": 50.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ALGN270416C00200000", "bid": 4.4, "bid_size": 4.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0066, "vega": 0.3602, "theta": -0.0368, "rho": 0.178, "theo": 6.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ALGN270416P00200000", "bid": 51.4, "bid_size": 2.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0078, "vega": 0.3029, "theta": -0.0422, "rho": -0.4168, "theo": 55.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "ALGN270416C00210000", "bid": 2.4, "bid_size": 7.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0059, "vega": 0.3253, "theta": -0.0334, "rho": 0.1491, "theo": 4.9676, "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": 5.25}, {"option": "ALGN270416P00210000", "bid": 60.3, "bid_size": 5.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0073, "vega": 0.2459, "theta": -0.0394, "rho": -0.3634, "theo": 64.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "ALGN270416C00220000", "bid": 1.75, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0052, "vega": 0.2925, "theta": -0.0302, "rho": 0.1255, "theo": 4.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-11T15:11:15", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ALGN270416P00220000", "bid": 68.9, "bid_size": 5.0, "ask": 76.2, "ask_size": 5.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0068, "vega": 0.1937, "theta": -0.0364, "rho": -0.3004, "theo": 73.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "ALGN270416C00230000", "bid": 0.2, "bid_size": 7.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0046, "vega": 0.2636, "theta": -0.0276, "rho": 0.1071, "theo": 3.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000005066395}, {"option": "ALGN270416P00230000", "bid": 78.4, "bid_size": 7.0, "ask": 86.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0062, "vega": 0.143, "theta": -0.0352, "rho": -0.2197, "theo": 82.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "ALGN270416C00240000", "bid": 0.85, "bid_size": 7.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0041, "vega": 0.2389, "theta": -0.0256, "rho": 0.0926, "theo": 2.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "ALGN270416P00240000", "bid": 88.2, "bid_size": 5.0, "ask": 95.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0053, "vega": 0.0976, "theta": -0.0351, "rho": -0.1562, "theo": 92.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "ALGN270416C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0036, "vega": 0.2194, "theta": -0.0241, "rho": 0.0819, "theo": 2.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ALGN270416P00250000", "bid": 98.2, "bid_size": 3.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0041, "vega": 0.0596, "theta": -0.0309, "rho": -0.1031, "theo": 102.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "ALGN270617C00080000", "bid": 69.5, "bid_size": 4.0, "ask": 77.2, "ask_size": 5.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0017, "vega": 0.1648, "theta": -0.0139, "rho": 0.4836, "theo": 73.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ALGN270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0017, "vega": 0.1661, "theta": -0.0181, "rho": -0.0851, "theo": 2.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ALGN270617C00085000", "bid": 65.1, "bid_size": 3.0, "ask": 72.9, "ask_size": 6.0, "iv": 0.5875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.002, "vega": 0.1846, "theta": -0.0155, "rho": 0.5052, "theo": 68.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-07-07T09:30:01", "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "ALGN270617P00085000", "bid": 0.65, "bid_size": 7.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.002, "vega": 0.1868, "theta": -0.0196, "rho": -0.0981, "theo": 3.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-07-02T13:20:48", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "ALGN270617C00090000", "bid": 60.8, "bid_size": 3.0, "ask": 68.6, "ask_size": 4.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0023, "vega": 0.2068, "theta": -0.0173, "rho": 0.5239, "theo": 64.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "ALGN270617P00090000", "bid": 1.6, "bid_size": 7.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.5866, "open_interest": 1.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0023, "vega": 0.209, "theta": -0.0211, "rho": -0.113, "theo": 3.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T13:44:07", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALGN270617C00095000", "bid": 56.6, "bid_size": 5.0, "ask": 64.4, "ask_size": 4.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0026, "vega": 0.2318, "theta": -0.0193, "rho": 0.539, "theo": 60.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "ALGN270617P00095000", "bid": 2.9, "bid_size": 7.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.5712, "open_interest": 2.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0027, "vega": 0.2346, "theta": -0.023, "rho": -0.131, "theo": 4.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-07-02T13:20:08", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ALGN270617C00100000", "bid": 53.6, "bid_size": 4.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.003, "vega": 0.2585, "theta": -0.0215, "rho": 0.5506, "theo": 56.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ALGN270617P00100000", "bid": 0.95, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0031, "vega": 0.2616, "theta": -0.025, "rho": -0.1518, "theo": 4.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-09T10:42:40", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "ALGN270617C00105000", "bid": 48.2, "bid_size": 4.0, "ask": 56.4, "ask_size": 6.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0034, "vega": 0.2871, "theta": -0.0239, "rho": 0.5578, "theo": 52.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "ALGN270617P00105000", "bid": 4.4, "bid_size": 3.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.5062, "open_interest": 4.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0035, "vega": 0.2907, "theta": -0.0272, "rho": -0.1759, "theo": 5.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T12:44:32", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ALGN270617C00110000", "bid": 44.8, "bid_size": 4.0, "ask": 52.7, "ask_size": 7.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0039, "vega": 0.316, "theta": -0.0263, "rho": 0.5614, "theo": 48.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "ALGN270617P00110000", "bid": 3.2, "bid_size": 7.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.4607, "open_interest": 11.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.004, "vega": 0.3202, "theta": -0.0296, "rho": -0.2025, "theo": 6.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-09-09T10:42:40", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ALGN270617C00115000", "bid": 41.7, "bid_size": 11.0, "ask": 49.1, "ask_size": 6.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0043, "vega": 0.3453, "theta": -0.0287, "rho": 0.5609, "theo": 44.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ALGN270617P00115000", "bid": 6.0, "bid_size": 10.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0044, "vega": 0.3498, "theta": -0.0319, "rho": -0.2316, "theo": 8.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ALGN270617C00120000", "bid": 37.8, "bid_size": 7.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0047, "vega": 0.3733, "theta": -0.031, "rho": 0.5574, "theo": 41.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ALGN270617P00120000", "bid": 7.7, "bid_size": 7.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0049, "vega": 0.3779, "theta": -0.0341, "rho": -0.2627, "theo": 9.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ALGN270617C00125000", "bid": 34.0, "bid_size": 10.0, "ask": 42.8, "ask_size": 7.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0051, "vega": 0.4, "theta": -0.0332, "rho": 0.5501, "theo": 38.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ALGN270617P00125000", "bid": 9.8, "bid_size": 22.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.4828, "open_interest": 30.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0053, "vega": 0.4047, "theta": -0.0362, "rho": -0.2953, "theo": 11.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T10:03:42", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ALGN270617C00130000", "bid": 31.3, "bid_size": 9.0, "ask": 39.7, "ask_size": 7.0, "iv": 0.4858, "open_interest": 6.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0055, "vega": 0.4243, "theta": -0.0352, "rho": 0.5405, "theo": 35.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-07-28T10:37:29", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ALGN270617P00130000", "bid": 9.8, "bid_size": 4.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.4588, "open_interest": 132.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0057, "vega": 0.4287, "theta": -0.0382, "rho": -0.3281, "theo": 13.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-25T12:41:53", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ALGN270617C00135000", "bid": 30.4, "bid_size": 7.0, "ask": 36.8, "ask_size": 7.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0058, "vega": 0.4462, "theta": -0.0369, "rho": 0.5277, "theo": 32.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "ALGN270617P00135000", "bid": 11.3, "bid_size": 4.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.4541, "open_interest": 3.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0061, "vega": 0.4503, "theta": -0.0399, "rho": -0.3624, "theo": 15.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-29T15:33:04", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ALGN270617C00140000", "bid": 27.2, "bid_size": 8.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0061, "vega": 0.465, "theta": -0.0383, "rho": 0.5132, "theo": 29.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "ALGN270617P00140000", "bid": 13.4, "bid_size": 6.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0065, "vega": 0.4681, "theta": -0.0413, "rho": -0.3947, "theo": 17.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ALGN270617C00145000", "bid": 23.5, "bid_size": 2.0, "ask": 31.6, "ask_size": 10.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0064, "vega": 0.4806, "theta": -0.0395, "rho": 0.4961, "theo": 26.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ALGN270617P00145000", "bid": 15.6, "bid_size": 6.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0068, "vega": 0.4826, "theta": -0.0425, "rho": -0.4277, "theo": 19.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "ALGN270617C00150000", "bid": 21.1, "bid_size": 9.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0066, "vega": 0.4928, "theta": -0.0404, "rho": 0.478, "theo": 24.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ALGN270617P00150000", "bid": 17.8, "bid_size": 5.0, "ask": 26.1, "ask_size": 4.0, "iv": 0.456, "open_interest": 3.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.007, "vega": 0.493, "theta": -0.0434, "rho": -0.4579, "theo": 22.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-07-30T14:50:08", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "ALGN270617C00155000", "bid": 18.8, "bid_size": 6.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0067, "vega": 0.5014, "theta": -0.041, "rho": 0.4579, "theo": 22.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ALGN270617P00155000", "bid": 20.4, "bid_size": 7.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0073, "vega": 0.4994, "theta": -0.0441, "rho": -0.4874, "theo": 24.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ALGN270617C00160000", "bid": 17.1, "bid_size": 8.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.4651, "open_interest": 9.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0068, "vega": 0.5067, "theta": -0.0413, "rho": 0.4375, "theo": 20.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-28T11:24:13", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ALGN270617P00160000", "bid": 23.3, "bid_size": 6.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.4497, "open_interest": 10.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0074, "vega": 0.502, "theta": -0.0445, "rho": -0.5134, "theo": 27.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-07-14T14:36:39", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ALGN270617C00165000", "bid": 14.6, "bid_size": 5.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.4583, "open_interest": 2.0, "volume": 0.0, "delta": 0.5033, "gamma": 0.0069, "vega": 0.5086, "theta": -0.0413, "rho": 0.416, "theo": 18.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-07-24T12:52:24", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ALGN270617P00165000", "bid": 26.3, "bid_size": 7.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0076, "vega": 0.5001, "theta": -0.0447, "rho": -0.5348, "theo": 30.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "ALGN270617C00170000", "bid": 13.1, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.4566, "open_interest": 1.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0069, "vega": 0.5074, "theta": -0.0411, "rho": 0.3943, "theo": 16.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-20T09:40:23", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ALGN270617P00170000", "bid": 29.6, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.4446, "open_interest": 3.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0076, "vega": 0.495, "theta": -0.0446, "rho": -0.5534, "theo": 34.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-08-27T14:37:50", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ALGN270617C00175000", "bid": 11.4, "bid_size": 6.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0069, "vega": 0.5033, "theta": -0.0407, "rho": 0.3727, "theo": 15.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ALGN270617P00175000", "bid": 33.4, "bid_size": 6.0, "ask": 41.1, "ask_size": 7.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0077, "vega": 0.4858, "theta": -0.0443, "rho": -0.5713, "theo": 37.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "ALGN270617C00180000", "bid": 10.9, "bid_size": 9.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.4488, "open_interest": 7.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0068, "vega": 0.4965, "theta": -0.0401, "rho": 0.3509, "theo": 13.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-09-08T11:20:57", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "ALGN270617P00180000", "bid": 36.8, "bid_size": 7.0, "ask": 44.7, "ask_size": 7.0, "iv": 0.4394, "open_interest": 1.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0077, "vega": 0.4736, "theta": -0.0438, "rho": -0.5844, "theo": 41.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.57, "last_trade_time": "2026-07-02T13:20:48", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ALGN270617C00185000", "bid": 9.2, "bid_size": 7.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0067, "vega": 0.4877, "theta": -0.0393, "rho": 0.3302, "theo": 12.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ALGN270617P00185000", "bid": 40.4, "bid_size": 3.0, "ask": 48.7, "ask_size": 7.0, "iv": 0.4399, "open_interest": 2.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0077, "vega": 0.4576, "theta": -0.0432, "rho": -0.5853, "theo": 44.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-07-02T13:20:08", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ALGN270617C00190000", "bid": 7.7, "bid_size": 7.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0066, "vega": 0.4766, "theta": -0.0384, "rho": 0.3094, "theo": 11.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALGN270617P00190000", "bid": 44.0, "bid_size": 10.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0076, "vega": 0.4387, "theta": -0.0425, "rho": -0.589, "theo": 48.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ALGN270617C00195000", "bid": 7.3, "bid_size": 6.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0064, "vega": 0.4642, "theta": -0.0373, "rho": 0.2897, "theo": 10.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ALGN270617P00195000", "bid": 48.0, "bid_size": 8.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0075, "vega": 0.4184, "theta": -0.0417, "rho": -0.5826, "theo": 52.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "ALGN270617C00200000", "bid": 7.0, "bid_size": 8.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.4464, "open_interest": 41.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0062, "vega": 0.4506, "theta": -0.0362, "rho": 0.2709, "theo": 9.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-31T15:28:18", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ALGN270617P00200000", "bid": 52.2, "bid_size": 7.0, "ask": 60.6, "ask_size": 7.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0074, "vega": 0.3944, "theta": -0.0407, "rho": -0.5727, "theo": 56.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ALGN270617C00210000", "bid": 5.1, "bid_size": 7.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.45, "open_interest": 3.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0058, "vega": 0.4206, "theta": -0.0338, "rho": 0.236, "theo": 7.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-06-22T14:59:03", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ALGN270617P00210000", "bid": 60.8, "bid_size": 7.0, "ask": 69.1, "ask_size": 4.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0072, "vega": 0.3451, "theta": -0.0389, "rho": -0.5364, "theo": 65.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-07-02T13:20:05", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "ALGN270617C00220000", "bid": 3.9, "bid_size": 8.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0053, "vega": 0.3895, "theta": -0.0315, "rho": 0.2054, "theo": 6.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-11T15:11:15", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "ALGN270617P00220000", "bid": 69.7, "bid_size": 1.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0068, "vega": 0.2912, "theta": -0.0368, "rho": -0.4864, "theo": 74.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "ALGN270617C00230000", "bid": 3.0, "bid_size": 7.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.445, "open_interest": 1.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0048, "vega": 0.3595, "theta": -0.0292, "rho": 0.1795, "theo": 5.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ALGN270617P00230000", "bid": 78.9, "bid_size": 6.0, "ask": 86.8, "ask_size": 4.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0066, "vega": 0.2367, "theta": -0.0349, "rho": -0.4102, "theo": 83.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "ALGN270617C00240000", "bid": 2.35, "bid_size": 5.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.4465, "open_interest": 3.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0044, "vega": 0.331, "theta": -0.0272, "rho": 0.1574, "theo": 4.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-13T09:42:29", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "ALGN270617P00240000", "bid": 88.5, "bid_size": 5.0, "ask": 96.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0063, "vega": 0.1833, "theta": -0.0326, "rho": -0.3061, "theo": 93.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "ALGN270617C00250000", "bid": 0.2, "bid_size": 7.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.004, "vega": 0.3062, "theta": -0.0255, "rho": 0.1397, "theo": 3.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000000298023}, {"option": "ALGN270617P00250000", "bid": 98.3, "bid_size": 4.0, "ask": 106.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0055, "vega": 0.1336, "theta": -0.0332, "rho": -0.2496, "theo": 102.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.050003051758}, {"option": "ALGN270617C00260000", "bid": 1.5, "bid_size": 10.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0037, "vega": 0.2841, "theta": -0.024, "rho": 0.1249, "theo": 3.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ALGN270617P00260000", "bid": 108.2, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0045, "vega": 0.08, "theta": -0.0352, "rho": -0.1544, "theo": 112.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "ALGN270617C00270000", "bid": 0.95, "bid_size": 5.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.5091, "open_interest": 101.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0034, "vega": 0.2657, "theta": -0.0229, "rho": 0.1133, "theo": 3.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T10:53:17", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "ALGN270617P00270000", "bid": 118.2, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0034, "vega": 0.0484, "theta": -0.0278, "rho": -0.0845, "theo": 122.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "ALGN270917C00080000", "bid": 70.5, "bid_size": 4.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0016, "vega": 0.2028, "theta": -0.0091, "rho": 0.621, "theo": 75.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ALGN270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0017, "vega": 0.2055, "theta": -0.0155, "rho": -0.125, "theo": 3.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ALGN270917C00085000", "bid": 66.5, "bid_size": 3.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0019, "vega": 0.2286, "theta": -0.0109, "rho": 0.6447, "theo": 70.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ALGN270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.002, "vega": 0.2322, "theta": -0.0171, "rho": -0.1463, "theo": 3.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "ALGN270917C00090000", "bid": 62.5, "bid_size": 2.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0022, "vega": 0.2571, "theta": -0.013, "rho": 0.6638, "theo": 66.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "ALGN270917P00090000", "bid": 1.9, "bid_size": 6.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0023, "vega": 0.2607, "theta": -0.0188, "rho": -0.1698, "theo": 4.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "ALGN270917C00095000", "bid": 58.0, "bid_size": 9.0, "ask": 67.8, "ask_size": 8.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0025, "vega": 0.2869, "theta": -0.0151, "rho": 0.679, "theo": 62.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "ALGN270917P00095000", "bid": 1.0, "bid_size": 7.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0026, "vega": 0.2914, "theta": -0.0207, "rho": -0.1974, "theo": 5.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-08-24T11:12:49", "percent_change": 0.0, "prev_day_close": 5.15000000596046}, {"option": "ALGN270917C00100000", "bid": 55.0, "bid_size": 5.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0028, "vega": 0.3181, "theta": -0.0173, "rho": 0.6895, "theo": 59.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ALGN270917P00100000", "bid": 2.0, "bid_size": 5.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.003, "vega": 0.3232, "theta": -0.0226, "rho": -0.2278, "theo": 6.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ALGN270917C00105000", "bid": 51.2, "bid_size": 10.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0032, "vega": 0.349, "theta": -0.0195, "rho": 0.6965, "theo": 55.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ALGN270917P00105000", "bid": 5.6, "bid_size": 2.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.4993, "open_interest": 1.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0033, "vega": 0.3546, "theta": -0.0246, "rho": -0.261, "theo": 7.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-24T11:12:49", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALGN270917C00110000", "bid": 47.0, "bid_size": 12.0, "ask": 57.0, "ask_size": 12.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0035, "vega": 0.38, "theta": -0.0217, "rho": 0.6994, "theo": 52.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "ALGN270917P00110000", "bid": 4.4, "bid_size": 9.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0036, "vega": 0.3864, "theta": -0.0265, "rho": -0.2958, "theo": 9.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ALGN270917C00115000", "bid": 44.8, "bid_size": 3.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0038, "vega": 0.4097, "theta": -0.0238, "rho": 0.6995, "theo": 48.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "ALGN270917P00115000", "bid": 6.0, "bid_size": 11.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.004, "vega": 0.4161, "theta": -0.0284, "rho": -0.333, "theo": 10.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "ALGN270917C00120000", "bid": 41.8, "bid_size": 7.0, "ask": 50.0, "ask_size": 9.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0041, "vega": 0.4382, "theta": -0.0257, "rho": 0.696, "theo": 45.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "ALGN270917P00120000", "bid": 7.0, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4861, "open_interest": 1.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0043, "vega": 0.4451, "theta": -0.0301, "rho": -0.3705, "theo": 12.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-25T12:47:26", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ALGN270917C00125000", "bid": 38.0, "bid_size": 10.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0044, "vega": 0.4647, "theta": -0.0275, "rho": 0.6898, "theo": 42.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ALGN270917P00125000", "bid": 9.6, "bid_size": 9.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.4672, "open_interest": 180.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0046, "vega": 0.4716, "theta": -0.0318, "rho": -0.4098, "theo": 13.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-09-09T13:44:53", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "ALGN270917C00130000", "bid": 35.0, "bid_size": 11.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0046, "vega": 0.4892, "theta": -0.0291, "rho": 0.6809, "theo": 39.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "ALGN270917P00130000", "bid": 11.1, "bid_size": 9.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4541, "open_interest": 11.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.005, "vega": 0.4958, "theta": -0.0332, "rho": -0.4484, "theo": 15.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-09T13:12:47", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ALGN270917C00135000", "bid": 32.5, "bid_size": 7.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0049, "vega": 0.5114, "theta": -0.0305, "rho": 0.6692, "theo": 36.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ALGN270917P00135000", "bid": 13.8, "bid_size": 3.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0053, "vega": 0.5171, "theta": -0.0345, "rho": -0.4875, "theo": 17.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ALGN270917C00140000", "bid": 30.4, "bid_size": 8.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0051, "vega": 0.5308, "theta": -0.0318, "rho": 0.656, "theo": 34.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "ALGN270917P00140000", "bid": 15.2, "bid_size": 6.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0056, "vega": 0.5356, "theta": -0.0357, "rho": -0.5271, "theo": 20.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ALGN270917C00145000", "bid": 27.6, "bid_size": 9.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0053, "vega": 0.5477, "theta": -0.0328, "rho": 0.6399, "theo": 31.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ALGN270917P00145000", "bid": 17.0, "bid_size": 12.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0058, "vega": 0.5508, "theta": -0.0366, "rho": -0.5611, "theo": 22.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ALGN270917C00150000", "bid": 25.7, "bid_size": 7.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.4739, "open_interest": 8.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0055, "vega": 0.5616, "theta": -0.0337, "rho": 0.6229, "theo": 29.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-08-28T12:21:00", "percent_change": 0.0, "prev_day_close": 30.1999988555908}, {"option": "ALGN270917P00150000", "bid": 20.3, "bid_size": 11.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.399, "gamma": 0.006, "vega": 0.5627, "theta": -0.0374, "rho": -0.5977, "theo": 25.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ALGN270917C00155000", "bid": 22.8, "bid_size": 9.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0056, "vega": 0.5727, "theta": -0.0344, "rho": 0.604, "theo": 27.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ALGN270917P00155000", "bid": 23.0, "bid_size": 8.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.4334, "open_interest": 6.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0062, "vega": 0.5711, "theta": -0.0381, "rho": -0.6309, "theo": 27.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-09-01T10:54:06", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ALGN270917C00160000", "bid": 21.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4703, "open_interest": 4.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0058, "vega": 0.5809, "theta": -0.0348, "rho": 0.5838, "theo": 25.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-10T10:55:25", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ALGN270917P00160000", "bid": 26.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0064, "vega": 0.5762, "theta": -0.0385, "rho": -0.6617, "theo": 30.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "ALGN270917C00165000", "bid": 19.1, "bid_size": 6.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0058, "vega": 0.5864, "theta": -0.0352, "rho": 0.5634, "theo": 23.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ALGN270917P00165000", "bid": 29.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0066, "vega": 0.578, "theta": -0.0388, "rho": -0.6903, "theo": 33.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "ALGN270917C00170000", "bid": 17.0, "bid_size": 12.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0059, "vega": 0.589, "theta": -0.0353, "rho": 0.5414, "theo": 21.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-09T13:22:30", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ALGN270917P00170000", "bid": 32.0, "bid_size": 8.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0067, "vega": 0.5753, "theta": -0.0389, "rho": -0.7102, "theo": 36.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ALGN270917C00175000", "bid": 16.9, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0059, "vega": 0.5892, "theta": -0.0353, "rho": 0.5195, "theo": 19.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ALGN270917P00175000", "bid": 35.0, "bid_size": 9.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0068, "vega": 0.5704, "theta": -0.0389, "rho": -0.7317, "theo": 40.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "ALGN270917C00180000", "bid": 13.6, "bid_size": 5.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0059, "vega": 0.5871, "theta": -0.0351, "rho": 0.4976, "theo": 18.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "ALGN270917P00180000", "bid": 39.0, "bid_size": 8.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0069, "vega": 0.5611, "theta": -0.0388, "rho": -0.7464, "theo": 43.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ALGN270917C00185000", "bid": 12.9, "bid_size": 6.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0059, "vega": 0.5825, "theta": -0.0348, "rho": 0.4749, "theo": 16.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ALGN270917P00185000", "bid": 42.1, "bid_size": 1.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0069, "vega": 0.5487, "theta": -0.0385, "rho": -0.756, "theo": 47.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "ALGN270917C00190000", "bid": 11.0, "bid_size": 7.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0059, "vega": 0.576, "theta": -0.0344, "rho": 0.4529, "theo": 15.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ALGN270917P00190000", "bid": 46.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.007, "vega": 0.5349, "theta": -0.0382, "rho": -0.7622, "theo": 50.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ALGN270917C00195000", "bid": 10.0, "bid_size": 11.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0058, "vega": 0.5679, "theta": -0.0338, "rho": 0.4313, "theo": 14.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ALGN270917P00195000", "bid": 50.0, "bid_size": 11.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.007, "vega": 0.5165, "theta": -0.0377, "rho": -0.7617, "theo": 54.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ALGN270917C00200000", "bid": 8.2, "bid_size": 6.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0057, "vega": 0.5579, "theta": -0.0332, "rho": 0.4094, "theo": 13.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ALGN270917P00200000", "bid": 54.0, "bid_size": 11.0, "ask": 62.8, "ask_size": 7.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.007, "vega": 0.4949, "theta": -0.0372, "rho": -0.7517, "theo": 58.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ALGN270917C00210000", "bid": 7.9, "bid_size": 6.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0055, "vega": 0.5346, "theta": -0.0317, "rho": 0.3685, "theo": 11.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ALGN270917P00210000", "bid": 62.0, "bid_size": 11.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.007, "vega": 0.4485, "theta": -0.0359, "rho": -0.7251, "theo": 66.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "ALGN270917C00220000", "bid": 6.4, "bid_size": 5.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0052, "vega": 0.507, "theta": -0.03, "rho": 0.3295, "theo": 9.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ALGN270917P00220000", "bid": 70.0, "bid_size": 10.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0069, "vega": 0.3951, "theta": -0.0342, "rho": -0.6776, "theo": 75.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0500030517578}, {"option": "ALGN270917C00230000", "bid": 3.9, "bid_size": 6.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0049, "vega": 0.4777, "theta": -0.0283, "rho": 0.2944, "theo": 8.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ALGN270917P00230000", "bid": 79.0, "bid_size": 10.0, "ask": 88.2, "ask_size": 7.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0068, "vega": 0.3286, "theta": -0.0329, "rho": -0.5949, "theo": 84.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "ALGN270917C00240000", "bid": 2.7, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0046, "vega": 0.447, "theta": -0.0265, "rho": 0.2622, "theo": 6.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ALGN270917P00240000", "bid": 89.0, "bid_size": 4.0, "ask": 97.6, "ask_size": 6.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0067, "vega": 0.2666, "theta": -0.0317, "rho": -0.4979, "theo": 93.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "ALGN270917C00250000", "bid": 1.2, "bid_size": 11.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0043, "vega": 0.4172, "theta": -0.0247, "rho": 0.234, "theo": 5.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALGN270917P00250000", "bid": 98.0, "bid_size": 6.0, "ask": 106.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0062, "vega": 0.186, "theta": -0.0299, "rho": -0.3619, "theo": 102.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "ALGN280121C00065000", "bid": 85.0, "bid_size": 8.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.001, "vega": 0.1666, "theta": 0.0, "rho": 0.6936, "theo": 89.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2025-10-27T09:48:59", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "ALGN280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.6032, "open_interest": 22.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.001, "vega": 0.1696, "theta": -0.0095, "rho": -0.1125, "theo": 2.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALGN280121C00070000", "bid": 81.0, "bid_size": 10.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0012, "vega": 0.1896, "theta": -0.001, "rho": 0.7352, "theo": 85.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "ALGN280121P00070000", "bid": 0.1, "bid_size": 6.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.5669, "open_interest": 6.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0012, "vega": 0.1935, "theta": -0.0104, "rho": -0.1317, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-03-18T11:04:35", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "ALGN280121C00075000", "bid": 77.0, "bid_size": 11.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.5374, "open_interest": 1.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0014, "vega": 0.2158, "theta": -0.0026, "rho": 0.7722, "theo": 81.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.74, "last_trade_time": "2025-10-24T15:06:38", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ALGN280121P00075000", "bid": 0.1, "bid_size": 6.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.6002, "open_interest": 9.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0014, "vega": 0.2201, "theta": -0.0116, "rho": -0.1538, "theo": 3.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-05-01T12:13:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ALGN280121C00080000", "bid": 73.0, "bid_size": 9.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.5267, "open_interest": 1.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0016, "vega": 0.2444, "theta": -0.0043, "rho": 0.8047, "theo": 77.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.4, "last_trade_time": "2025-12-22T10:21:51", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "ALGN280121P00080000", "bid": 1.25, "bid_size": 6.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.5298, "open_interest": 16.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0017, "vega": 0.2496, "theta": -0.0128, "rho": -0.1802, "theo": 3.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-02T13:03:21", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ALGN280121C00085000", "bid": 69.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0018, "vega": 0.2759, "theta": -0.0061, "rho": 0.8316, "theo": 73.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "ALGN280121P00085000", "bid": 3.7, "bid_size": 4.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4941, "open_interest": 5.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0019, "vega": 0.2822, "theta": -0.0142, "rho": -0.2112, "theo": 4.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-05-12T09:59:19", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ALGN280121C00090000", "bid": 65.0, "bid_size": 7.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0021, "vega": 0.3088, "theta": -0.008, "rho": 0.8535, "theo": 69.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "ALGN280121P00090000", "bid": 1.45, "bid_size": 4.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4788, "open_interest": 27.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0022, "vega": 0.3159, "theta": -0.0158, "rho": -0.2453, "theo": 5.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-06-09T13:43:42", "percent_change": 0.0, "prev_day_close": 5.37500023841858}, {"option": "ALGN280121C00095000", "bid": 61.0, "bid_size": 7.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0024, "vega": 0.343, "theta": -0.01, "rho": 0.8701, "theo": 65.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.33, "last_trade_time": "2026-03-02T15:18:50", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ALGN280121P00095000", "bid": 2.3, "bid_size": 6.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0025, "vega": 0.351, "theta": -0.0174, "rho": -0.2836, "theo": 6.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ALGN280121C00100000", "bid": 60.1, "bid_size": 18.0, "ask": 66.0, "ask_size": 19.0, "iv": 0.5072, "open_interest": 61.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0026, "vega": 0.3772, "theta": -0.0119, "rho": 0.8822, "theo": 62.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-17T12:15:41", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "ALGN280121P00100000", "bid": 3.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4522, "open_interest": 48.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0028, "vega": 0.3862, "theta": -0.019, "rho": -0.3237, "theo": 7.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-27T10:15:27", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ALGN280121C00105000", "bid": 54.0, "bid_size": 10.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0029, "vega": 0.4111, "theta": -0.0138, "rho": 0.8901, "theo": 58.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ALGN280121P00105000", "bid": 4.0, "bid_size": 9.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.4326, "open_interest": 2.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0031, "vega": 0.4208, "theta": -0.0206, "rho": -0.368, "theo": 9.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-01-07T09:30:00", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ALGN280121C00110000", "bid": 51.0, "bid_size": 10.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.4871, "open_interest": 1.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0031, "vega": 0.4442, "theta": -0.0157, "rho": 0.8938, "theo": 55.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.05, "last_trade_time": "2026-01-16T10:21:05", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "ALGN280121P00110000", "bid": 6.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4872, "open_interest": 7.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0034, "vega": 0.4542, "theta": -0.0221, "rho": -0.4114, "theo": 10.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-27T13:04:17", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ALGN280121C00115000", "bid": 50.4, "bid_size": 10.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.4898, "open_interest": 2.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0034, "vega": 0.4756, "theta": -0.0174, "rho": 0.8947, "theo": 52.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.23, "last_trade_time": "2026-03-02T15:18:50", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "ALGN280121P00115000", "bid": 8.8, "bid_size": 20.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.4662, "open_interest": 5.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0036, "vega": 0.486, "theta": -0.0236, "rho": -0.4588, "theo": 12.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-08-14T15:37:06", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ALGN280121C00120000", "bid": 47.9, "bid_size": 20.0, "ask": 52.7, "ask_size": 20.0, "iv": 0.4876, "open_interest": 7.0, "volume": 10.0, "delta": 0.7862, "gamma": 0.0036, "vega": 0.5057, "theta": -0.0191, "rho": 0.8915, "theo": 49.6273, "change": -2.2, "open": 48.97, "high": 50.3, "low": 48.97, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-09-18T11:55:26", "percent_change": -4.19048, "prev_day_close": 50.3000011444092}, {"option": "ALGN280121P00120000", "bid": 12.3, "bid_size": 18.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.4652, "open_interest": 28.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0039, "vega": 0.5161, "theta": -0.025, "rho": -0.5056, "theo": 14.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-29T09:47:57", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ALGN280121C00125000", "bid": 42.0, "bid_size": 12.0, "ask": 51.0, "ask_size": 19.0, "iv": 0.4662, "open_interest": 5.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0038, "vega": 0.5335, "theta": -0.0206, "rho": 0.8862, "theo": 46.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-09-15T15:06:07", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "ALGN280121P00125000", "bid": 12.2, "bid_size": 21.0, "ask": 18.6, "ask_size": 26.0, "iv": 0.4596, "open_interest": 146.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0042, "vega": 0.5438, "theta": -0.0262, "rho": -0.5525, "theo": 16.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-06-08T12:53:29", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ALGN280121C00130000", "bid": 39.0, "bid_size": 10.0, "ask": 48.0, "ask_size": 20.0, "iv": 0.4587, "open_interest": 28.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0041, "vega": 0.5595, "theta": -0.022, "rho": 0.8778, "theo": 44.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.81, "last_trade_time": "2026-09-17T15:59:54", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "ALGN280121P00130000", "bid": 13.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.467, "open_interest": 18.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0044, "vega": 0.5695, "theta": -0.0274, "rho": -0.5991, "theo": 18.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-09-01T15:30:07", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ALGN280121C00135000", "bid": 37.0, "bid_size": 17.0, "ask": 45.0, "ask_size": 17.0, "iv": 0.4582, "open_interest": 3.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0043, "vega": 0.5831, "theta": -0.0233, "rho": 0.8666, "theo": 41.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-02-06T15:50:27", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ALGN280121P00135000", "bid": 15.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.461, "open_interest": 10.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0047, "vega": 0.592, "theta": -0.0284, "rho": -0.6442, "theo": 20.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-09-14T09:53:53", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ALGN280121C00140000", "bid": 34.0, "bid_size": 12.0, "ask": 43.0, "ask_size": 17.0, "iv": 0.4555, "open_interest": 12.0, "volume": 1.0, "delta": 0.6953, "gamma": 0.0044, "vega": 0.6042, "theta": -0.0244, "rho": 0.854, "theo": 38.964, "change": -2.51, "open": 39.44, "high": 39.44, "low": 39.44, "tick": "down", "last_trade_price": 39.44, "last_trade_time": "2026-09-18T15:21:40", "percent_change": -5.98331, "prev_day_close": 40.0}, {"option": "ALGN280121P00140000", "bid": 20.9, "bid_size": 17.0, "ask": 24.8, "ask_size": 24.0, "iv": 0.4672, "open_interest": 36.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0049, "vega": 0.6119, "theta": -0.0294, "rho": -0.6921, "theo": 22.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-09-01T15:30:07", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ALGN280121C00145000", "bid": 32.5, "bid_size": 17.0, "ask": 40.0, "ask_size": 18.0, "iv": 0.4551, "open_interest": 5.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0046, "vega": 0.623, "theta": -0.0254, "rho": 0.8385, "theo": 36.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-09-16T15:54:50", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ALGN280121P00145000", "bid": 20.8, "bid_size": 21.0, "ask": 26.8, "ask_size": 24.0, "iv": 0.4406, "open_interest": 7.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0052, "vega": 0.6286, "theta": -0.0302, "rho": -0.7354, "theo": 25.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.81, "last_trade_time": "2026-05-14T10:42:46", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "ALGN280121C00150000", "bid": 33.0, "bid_size": 19.0, "ask": 38.4, "ask_size": 23.0, "iv": 0.4793, "open_interest": 798.0, "volume": 5.0, "delta": 0.6482, "gamma": 0.0047, "vega": 0.6392, "theta": -0.0263, "rho": 0.8216, "theo": 34.3638, "change": -1.75, "open": 32.7, "high": 35.52, "low": 32.7, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-09-18T11:55:26", "percent_change": -4.71698, "prev_day_close": 35.7000007629394}, {"option": "ALGN280121P00150000", "bid": 24.2, "bid_size": 20.0, "ask": 29.8, "ask_size": 24.0, "iv": 0.448, "open_interest": 68.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0054, "vega": 0.6421, "theta": -0.0309, "rho": -0.7747, "theo": 27.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-16T15:34:19", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "ALGN280121C00155000", "bid": 31.3, "bid_size": 19.0, "ask": 36.4, "ask_size": 21.0, "iv": 0.4809, "open_interest": 15.0, "volume": 1.0, "delta": 0.6247, "gamma": 0.0049, "vega": 0.6529, "theta": -0.027, "rho": 0.8036, "theo": 32.2388, "change": -1.9, "open": 33.2, "high": 33.2, "low": 33.2, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-18T10:30:47", "percent_change": -5.41311, "prev_day_close": 33.8500003814697}, {"option": "ALGN280121P00155000", "bid": 26.0, "bid_size": 19.0, "ask": 32.3, "ask_size": 23.0, "iv": 0.4371, "open_interest": 2.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0056, "vega": 0.653, "theta": -0.0315, "rho": -0.8184, "theo": 30.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-17T12:15:02", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "ALGN280121C00160000", "bid": 26.0, "bid_size": 20.0, "ask": 33.1, "ask_size": 26.0, "iv": 0.4439, "open_interest": 44.0, "volume": 3.0, "delta": 0.6012, "gamma": 0.005, "vega": 0.664, "theta": -0.0276, "rho": 0.7833, "theo": 30.2273, "change": -1.5, "open": 31.55, "high": 31.55, "low": 31.55, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-09-18T15:39:51", "percent_change": -4.53858, "prev_day_close": 31.5499992370606}, {"option": "ALGN280121P00160000", "bid": 29.0, "bid_size": 20.0, "ask": 35.9, "ask_size": 24.0, "iv": 0.4418, "open_interest": 20.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0057, "vega": 0.6599, "theta": -0.0319, "rho": -0.8529, "theo": 33.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-17T11:49:24", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "ALGN280121C00165000", "bid": 24.7, "bid_size": 20.0, "ask": 31.1, "ask_size": 25.0, "iv": 0.4458, "open_interest": 6.0, "volume": 4.0, "delta": 0.5779, "gamma": 0.0051, "vega": 0.6728, "theta": -0.0281, "rho": 0.7625, "theo": 28.3266, "change": -1.5, "open": 29.2, "high": 29.55, "low": 29.2, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-09-18T15:39:51", "percent_change": -4.83092, "prev_day_close": 29.5500001907349}, {"option": "ALGN280121P00165000", "bid": 34.4, "bid_size": 20.0, "ask": 38.0, "ask_size": 23.0, "iv": 0.4513, "open_interest": 57.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0059, "vega": 0.6636, "theta": -0.0323, "rho": -0.8822, "theo": 36.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-09-16T15:06:29", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ALGN280121C00170000", "bid": 22.1, "bid_size": 20.0, "ask": 30.7, "ask_size": 27.0, "iv": 0.4483, "open_interest": 43.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0051, "vega": 0.6791, "theta": -0.0284, "rho": 0.7412, "theo": 26.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-08-04T10:17:30", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ALGN280121P00170000", "bid": 35.0, "bid_size": 20.0, "ask": 41.6, "ask_size": 24.0, "iv": 0.4342, "open_interest": 175.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.006, "vega": 0.6651, "theta": -0.0325, "rho": -0.9162, "theo": 39.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-09-17T11:49:30", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "ALGN280121C00175000", "bid": 20.0, "bid_size": 13.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.4187, "open_interest": 213.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0052, "vega": 0.6831, "theta": -0.0287, "rho": 0.7183, "theo": 24.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-18T15:40:45", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ALGN280121P00175000", "bid": 41.2, "bid_size": 26.0, "ask": 44.5, "ask_size": 24.0, "iv": 0.4523, "open_interest": 23.0, "volume": 1.0, "delta": -0.5178, "gamma": 0.0062, "vega": 0.6616, "theta": -0.0327, "rho": -0.9378, "theo": 42.6011, "change": 1.45, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-09-18T09:53:07", "percent_change": 3.47305, "prev_day_close": 42.8500003814697}, {"option": "ALGN280121C00180000", "bid": 19.0, "bid_size": 20.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.4506, "open_interest": 24.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0052, "vega": 0.6848, "theta": -0.0288, "rho": 0.6951, "theo": 23.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-05T10:09:03", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ALGN280121P00180000", "bid": 42.1, "bid_size": 20.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.4559, "open_interest": 80.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0063, "vega": 0.6558, "theta": -0.0327, "rho": -0.9537, "theo": 45.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-09-17T12:21:14", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ALGN280121C00185000", "bid": 20.6, "bid_size": 23.0, "ask": 22.6, "ask_size": 16.0, "iv": 0.4431, "open_interest": 64.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0052, "vega": 0.6847, "theta": -0.0288, "rho": 0.6723, "theo": 21.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-09-11T12:41:40", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ALGN280121P00185000", "bid": 48.0, "bid_size": 24.0, "ask": 51.5, "ask_size": 24.0, "iv": 0.4503, "open_interest": 69.0, "volume": 1.0, "delta": -0.5714, "gamma": 0.0064, "vega": 0.6475, "theta": -0.0327, "rho": -0.9762, "theo": 49.4247, "change": 1.95, "open": 48.9, "high": 48.9, "low": 48.9, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-09-18T09:53:20", "percent_change": 4.15335, "prev_day_close": 49.75}, {"option": "ALGN280121C00190000", "bid": 17.7, "bid_size": 16.0, "ask": 23.2, "ask_size": 24.0, "iv": 0.4455, "open_interest": 26.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0052, "vega": 0.6825, "theta": -0.0288, "rho": 0.6486, "theo": 20.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.36, "last_trade_time": "2026-09-10T15:46:03", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ALGN280121P00190000", "bid": 49.0, "bid_size": 20.0, "ask": 55.3, "ask_size": 23.0, "iv": 0.4302, "open_interest": 20.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0065, "vega": 0.6332, "theta": -0.0326, "rho": -0.9756, "theo": 53.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-09-09T11:52:19", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ALGN280121C00195000", "bid": 15.9, "bid_size": 8.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.4481, "open_interest": 13.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0052, "vega": 0.6783, "theta": -0.0286, "rho": 0.6246, "theo": 19.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-21T15:10:37", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ALGN280121P00195000", "bid": 52.0, "bid_size": 11.0, "ask": 61.0, "ask_size": 11.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0066, "vega": 0.618, "theta": -0.0324, "rho": -0.9796, "theo": 56.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2025-10-14T09:43:23", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "ALGN280121C00200000", "bid": 15.5, "bid_size": 7.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.4527, "open_interest": 55.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0052, "vega": 0.6728, "theta": -0.0284, "rho": 0.6014, "theo": 17.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-01T15:17:00", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "ALGN280121P00200000", "bid": 56.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.4413, "open_interest": 14.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0066, "vega": 0.6004, "theta": -0.0321, "rho": -0.9742, "theo": 60.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-05-27T10:29:40", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "ALGN280121C00210000", "bid": 13.5, "bid_size": 7.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.4484, "open_interest": 1.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0051, "vega": 0.657, "theta": -0.0277, "rho": 0.5548, "theo": 15.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-05-06T09:32:31", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ALGN280121P00210000", "bid": 64.0, "bid_size": 9.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0067, "vega": 0.5556, "theta": -0.0315, "rho": -0.9424, "theo": 68.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-02-10T13:53:01", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "ALGN280121C00220000", "bid": 10.2, "bid_size": 9.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.4352, "open_interest": 11.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.005, "vega": 0.6366, "theta": -0.0269, "rho": 0.51, "theo": 13.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-01T11:12:33", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ALGN280121P00220000", "bid": 72.0, "bid_size": 11.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.4342, "open_interest": 1.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0068, "vega": 0.5044, "theta": -0.0306, "rho": -0.9031, "theo": 76.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-02-10T14:13:39", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ALGN280121C00230000", "bid": 9.8, "bid_size": 4.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0048, "vega": 0.6123, "theta": -0.0258, "rho": 0.4668, "theo": 11.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-03-06T10:33:35", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ALGN280121P00230000", "bid": 81.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 9.0, "iv": 0.4413, "open_interest": 1.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0068, "vega": 0.4325, "theta": -0.0295, "rho": -0.7956, "theo": 85.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-09-02T10:55:37", "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "ALGN280121C00240000", "bid": 7.4, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4399, "open_interest": 3.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0046, "vega": 0.5856, "theta": -0.0247, "rho": 0.4265, "theo": 10.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-09-10T15:46:03", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ALGN280121P00240000", "bid": 90.0, "bid_size": 5.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.4433, "open_interest": 2.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0069, "vega": 0.3702, "theta": -0.0286, "rho": -0.6932, "theo": 94.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.5, "last_trade_time": "2026-03-23T14:37:21", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "ALGN280121C00250000", "bid": 5.0, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.4408, "open_interest": 7.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0044, "vega": 0.5572, "theta": -0.0235, "rho": 0.3887, "theo": 9.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-17T11:33:26", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ALGN280121P00250000", "bid": 99.0, "bid_size": 7.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0068, "vega": 0.2839, "theta": -0.0268, "rho": -0.5424, "theo": 103.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-02-10T14:13:14", "percent_change": 0.0, "prev_day_close": 102.800003051758}, {"option": "ALGN280121C00260000", "bid": 4.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.4428, "open_interest": 4.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0041, "vega": 0.528, "theta": -0.0222, "rho": 0.3539, "theo": 7.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-10T11:35:38", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ALGN280121P00260000", "bid": 108.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 8.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0066, "vega": 0.2194, "theta": -0.0251, "rho": -0.3227, "theo": 112.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "ALGN280121C00270000", "bid": 4.9, "bid_size": 7.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.4394, "open_interest": 11.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0039, "vega": 0.4993, "theta": -0.021, "rho": 0.3225, "theo": 7.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-09-10T15:46:03", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ALGN280121P00270000", "bid": 118.0, "bid_size": 6.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.4264, "open_interest": 1.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0052, "vega": 0.1204, "theta": -0.0256, "rho": -0.2295, "theo": 122.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-04-17T12:34:20", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "ALGN280121C00280000", "bid": 4.2, "bid_size": 7.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.4383, "open_interest": 31.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0037, "vega": 0.4706, "theta": -0.0198, "rho": 0.2934, "theo": 6.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-08-26T12:07:23", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ALGN280121P00280000", "bid": 127.0, "bid_size": 2.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0037, "vega": 0.0523, "theta": -0.0193, "rho": 0.0, "theo": 132.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "ALGN280121C00290000", "bid": 2.05, "bid_size": 9.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.419, "open_interest": 56.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0034, "vega": 0.4438, "theta": -0.0187, "rho": 0.2682, "theo": 5.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-10T09:39:22", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ALGN280121P00290000", "bid": 137.0, "bid_size": 3.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0017, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 142.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-04-17T12:34:20", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "ALGN290119C00080000", "bid": 80.0, "bid_size": 3.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0014, "vega": 0.3545, "theta": 0.0, "rho": 1.2294, "theo": 84.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "ALGN290119P00080000", "bid": 2.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0016, "vega": 0.3684, "theta": -0.01, "rho": -0.3768, "theo": 6.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ALGN290119C00085000", "bid": 76.0, "bid_size": 5.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0016, "vega": 0.3934, "theta": -0.0008, "rho": 1.2634, "theo": 80.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ALGN290119P00085000", "bid": 3.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0018, "vega": 0.4094, "theta": -0.0111, "rho": -0.4336, "theo": 7.31, "change": 0.0, "open": 0.0, "high": 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": "ALGN290119C00090000", "bid": 73.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 4.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0018, "vega": 0.4328, "theta": -0.0022, "rho": 1.2903, "theo": 77.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "ALGN290119P00090000", "bid": 5.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.002, "vega": 0.4506, "theta": -0.0121, "rho": -0.4952, "theo": 8.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ALGN290119C00095000", "bid": 70.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0019, "vega": 0.4712, "theta": -0.0037, "rho": 1.3127, "theo": 74.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "ALGN290119P00095000", "bid": 6.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0022, "vega": 0.4911, "theta": -0.0132, "rho": -0.5569, "theo": 10.0638, "change": 0.0, "open": 0.0, "high": 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": "ALGN290119C00100000", "bid": 67.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0021, "vega": 0.5091, "theta": -0.0051, "rho": 1.3298, "theo": 71.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ALGN290119P00100000", "bid": 8.0, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0024, "vega": 0.5296, "theta": -0.0143, "rho": -0.6226, "theo": 11.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ALGN290119C00105000", "bid": 64.0, "bid_size": 4.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0023, "vega": 0.5457, "theta": -0.0064, "rho": 1.3425, "theo": 68.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ALGN290119P00105000", "bid": 9.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0026, "vega": 0.5668, "theta": -0.0153, "rho": -0.6873, "theo": 13.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ALGN290119C00110000", "bid": 61.0, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0024, "vega": 0.5804, "theta": -0.0077, "rho": 1.3524, "theo": 65.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "ALGN290119P00110000", "bid": 11.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0028, "vega": 0.6031, "theta": -0.0163, "rho": -0.7543, "theo": 15.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ALGN290119C00115000", "bid": 58.0, "bid_size": 4.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0026, "vega": 0.614, "theta": -0.0089, "rho": 1.3579, "theo": 63.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9999980926514}, {"option": "ALGN290119P00115000", "bid": 13.0, "bid_size": 6.0, "ask": 21.4, "ask_size": 4.0, "iv": 0.4689, "open_interest": 5.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0029, "vega": 0.637, "theta": -0.0172, "rho": -0.8211, "theo": 17.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-15T11:38:48", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALGN290119C00120000", "bid": 56.0, "bid_size": 4.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0027, "vega": 0.6457, "theta": -0.0101, "rho": 1.3606, "theo": 60.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9999980926514}, {"option": "ALGN290119P00120000", "bid": 15.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0031, "vega": 0.6685, "theta": -0.0181, "rho": -0.8848, "theo": 19.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ALGN290119C00125000", "bid": 53.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0028, "vega": 0.6754, "theta": -0.0112, "rho": 1.3614, "theo": 58.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ALGN290119P00125000", "bid": 17.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0033, "vega": 0.6984, "theta": -0.0189, "rho": -0.9527, "theo": 21.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ALGN290119C00130000", "bid": 51.0, "bid_size": 8.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.003, "vega": 0.7035, "theta": -0.0122, "rho": 1.3585, "theo": 55.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ALGN290119P00130000", "bid": 19.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.4693, "open_interest": 2.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0035, "vega": 0.7252, "theta": -0.0197, "rho": -1.0173, "theo": 23.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-09-14T11:17:46", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ALGN290119C00135000", "bid": 49.0, "bid_size": 5.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0031, "vega": 0.7298, "theta": -0.0131, "rho": 1.3531, "theo": 53.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "ALGN290119P00135000", "bid": 22.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0037, "vega": 0.7498, "theta": -0.0204, "rho": -1.0748, "theo": 25.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ALGN290119C00140000", "bid": 46.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0032, "vega": 0.7539, "theta": -0.014, "rho": 1.3467, "theo": 51.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ALGN290119P00140000", "bid": 24.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0038, "vega": 0.772, "theta": -0.0211, "rho": -1.1379, "theo": 28.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ALGN290119C00145000", "bid": 44.0, "bid_size": 7.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0033, "vega": 0.7763, "theta": -0.0148, "rho": 1.3379, "theo": 49.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ALGN290119P00145000", "bid": 27.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4658, "open_interest": 28.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.004, "vega": 0.7914, "theta": -0.0217, "rho": -1.1896, "theo": 31.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-16T12:21:57", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ALGN290119C00150000", "bid": 42.0, "bid_size": 7.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0034, "vega": 0.7969, "theta": -0.0156, "rho": 1.3263, "theo": 47.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ALGN290119P00150000", "bid": 29.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0042, "vega": 0.8084, "theta": -0.0222, "rho": -1.2497, "theo": 33.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.13, "last_trade_time": "2026-09-17T12:15:02", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ALGN290119C00155000", "bid": 40.0, "bid_size": 7.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0035, "vega": 0.8156, "theta": -0.0162, "rho": 1.3136, "theo": 45.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ALGN290119P00155000", "bid": 32.0, "bid_size": 4.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0044, "vega": 0.8222, "theta": -0.0227, "rho": -1.2928, "theo": 36.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ALGN290119C00160000", "bid": 38.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0036, "vega": 0.8324, "theta": -0.0169, "rho": 1.3002, "theo": 43.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ALGN290119P00160000", "bid": 35.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0045, "vega": 0.8342, "theta": -0.0232, "rho": -1.3507, "theo": 39.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ALGN290119C00165000", "bid": 37.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0036, "vega": 0.8474, "theta": -0.0174, "rho": 1.2849, "theo": 41.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "ALGN290119P00165000", "bid": 38.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0047, "vega": 0.842, "theta": -0.0236, "rho": -1.3836, "theo": 42.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ALGN290119C00170000", "bid": 35.0, "bid_size": 5.0, "ask": 42.8, "ask_size": 4.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0037, "vega": 0.8608, "theta": -0.0179, "rho": 1.2675, "theo": 39.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ALGN290119P00170000", "bid": 41.0, "bid_size": 4.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0048, "vega": 0.8494, "theta": -0.024, "rho": -1.4356, "theo": 45.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ALGN290119C00175000", "bid": 33.0, "bid_size": 5.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0038, "vega": 0.8724, "theta": -0.0184, "rho": 1.2494, "theo": 38.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ALGN290119P00175000", "bid": 44.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.005, "vega": 0.8518, "theta": -0.0243, "rho": -1.4524, "theo": 48.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ALGN290119C00180000", "bid": 32.0, "bid_size": 5.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0038, "vega": 0.8823, "theta": -0.0188, "rho": 1.2312, "theo": 36.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ALGN290119P00180000", "bid": 47.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0051, "vega": 0.853, "theta": -0.0246, "rho": -1.4969, "theo": 51.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "ALGN290119C00185000", "bid": 30.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0039, "vega": 0.8907, "theta": -0.0191, "rho": 1.212, "theo": 34.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "ALGN290119P00185000", "bid": 51.0, "bid_size": 4.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0052, "vega": 0.8499, "theta": -0.0248, "rho": -1.5052, "theo": 55.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ALGN290119C00190000", "bid": 29.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0039, "vega": 0.8975, "theta": -0.0194, "rho": 1.191, "theo": 33.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "ALGN290119P00190000", "bid": 54.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0054, "vega": 0.845, "theta": -0.025, "rho": -1.5374, "theo": 58.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ALGN290119C00195000", "bid": 27.0, "bid_size": 7.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.004, "vega": 0.9027, "theta": -0.0197, "rho": 1.1693, "theo": 32.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "ALGN290119P00195000", "bid": 58.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0055, "vega": 0.8372, "theta": -0.0252, "rho": -1.554, "theo": 61.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ALGN290119C00200000", "bid": 26.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.004, "vega": 0.9066, "theta": -0.0199, "rho": 1.1478, "theo": 30.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ALGN290119P00200000", "bid": 61.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0056, "vega": 0.8232, "theta": -0.0253, "rho": -1.5465, "theo": 65.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ALGN290119C00210000", "bid": 24.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.004, "vega": 0.9106, "theta": -0.0201, "rho": 1.104, "theo": 28.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "ALGN290119P00210000", "bid": 69.0, "bid_size": 4.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0059, "vega": 0.7925, "theta": -0.0254, "rho": -1.517, "theo": 72.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ALGN290119C00220000", "bid": 21.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.004, "vega": 0.9091, "theta": -0.0202, "rho": 1.057, "theo": 25.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ALGN290119P00220000", "bid": 77.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0062, "vega": 0.7594, "theta": -0.0255, "rho": -1.5122, "theo": 80.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}], "symbol": "ALGN", "security_type": "stock", "exchange_id": 2, "current_price": 148.0, "price_change": -2.1, "price_change_percent": -1.4227, "bid": 145.2, "ask": 150.68, "bid_size": 100, "ask_size": 100, "open": 149.52, "high": 150.78, "low": 146.2, "close": 147.61, "prev_day_close": 147.61, "volume": 1498331, "iv30": 40.213, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ALGN"}