{"timestamp": "2026-09-21 21:50:15", "data": {"options": [{"option": "ALHC261016C00002500", "bid": 5.2, "bid_size": 124.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0094, "vega": 0.0014, "theta": -0.0071, "rho": 0.0016, "theo": 5.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALHC261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1683.0, "iv": 4.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0094, "vega": 0.0014, "theta": -0.008, "rho": -0.0002, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261016C00005000", "bid": 3.1, "bid_size": 164.0, "ask": 3.8, "ask_size": 85.0, "iv": 1.3561, "open_interest": 3.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0413, "vega": 0.0034, "theta": -0.0108, "rho": 0.003, "theo": 3.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T10:35:37", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALHC261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1426.0, "iv": 1.6354, "open_interest": 20.0, "volume": 4.0, "delta": -0.084, "gamma": 0.0414, "vega": 0.0034, "theta": -0.0114, "rho": -0.0006, "theo": 0.1716, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:38:13", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ALHC261016C00007500", "bid": 1.15, "bid_size": 1103.0, "ask": 1.5, "ask_size": 633.0, "iv": 0.9782, "open_interest": 87.0, "volume": 19.0, "delta": 0.7078, "gamma": 0.1492, "vega": 0.0075, "theta": -0.0158, "rho": 0.0034, "theo": 1.3817, "change": -0.15, "open": 1.2, "high": 1.25, "low": 1.16, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:36:39", "percent_change": -10.7143, "prev_day_close": 1.39999997615814}, {"option": "ALHC261016P00007500", "bid": 0.45, "bid_size": 576.0, "ask": 0.55, "ask_size": 338.0, "iv": 1.0565, "open_interest": 7561.0, "volume": 237.0, "delta": -0.2952, "gamma": 0.1499, "vega": 0.0076, "theta": -0.016, "rho": -0.0019, "theo": 0.498, "change": -0.05, "open": 0.45, "high": 0.58, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:59:32", "percent_change": -10.0, "prev_day_close": 0.500000014901161}, {"option": "ALHC261016C00010000", "bid": 0.3, "bid_size": 4.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9575, "open_interest": 904.0, "volume": 2827.0, "delta": 0.2834, "gamma": 0.1621, "vega": 0.0074, "theta": -0.014, "rho": 0.0015, "theo": 0.3206, "change": -0.05, "open": 0.05, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:51:08", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "ALHC261016P00010000", "bid": 1.9, "bid_size": 48.0, "ask": 2.25, "ask_size": 1418.0, "iv": 1.1338, "open_interest": 10188.0, "volume": 65.0, "delta": -0.7234, "gamma": 0.1644, "vega": 0.0073, "theta": -0.014, "rho": -0.004, "theo": 1.9366, "change": 0.1, "open": 2.16, "high": 2.2, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T15:58:00", "percent_change": 5.4054, "prev_day_close": 1.85000002384186}, {"option": "ALHC261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1301.0, "iv": 1.0743, "open_interest": 118.0, "volume": 1.0, "delta": 0.1065, "gamma": 0.0767, "vega": 0.004, "theta": -0.0086, "rho": 0.0006, "theo": 0.1057, "change": -0.115, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:19:33", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "ALHC261016P00012500", "bid": 3.7, "bid_size": 1974.0, "ask": 4.7, "ask_size": 1611.0, "iv": 1.0105, "open_interest": 6139.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0795, "vega": 0.0037, "theta": -0.0082, "rho": -0.0041, "theo": 4.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T12:22:41", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ALHC261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1668.0, "iv": 1.231, "open_interest": 913.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0379, "vega": 0.0022, "theta": -0.0052, "rho": 0.0003, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:36:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALHC261016P00015000", "bid": 6.0, "bid_size": 92.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0411, "vega": 0.0016, "theta": -0.0047, "rho": -0.003, "theo": 6.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-17T12:27:23", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ALHC261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 564.0, "iv": 1.9475, "open_interest": 31.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0207, "vega": 0.0013, "theta": -0.0033, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:39:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261016P00017500", "bid": 8.5, "bid_size": 68.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.024, "vega": 0.0005, "theta": -0.0024, "rho": -0.0013, "theo": 9.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-02T11:46:42", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ALHC261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 2.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0122, "vega": 0.0008, "theta": -0.0022, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261016P00020000", "bid": 10.6, "bid_size": 68.0, "ask": 12.8, "ask_size": 45.0, "iv": 1.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0062, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-04T09:38:04", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ALHC261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 2.7648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0076, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261016P00022500", "bid": 13.1, "bid_size": 61.0, "ask": 15.3, "ask_size": 42.0, "iv": 2.0276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 14.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ALHC261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 2.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.005, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261016P00025000", "bid": 15.6, "bid_size": 60.0, "ask": 17.8, "ask_size": 40.0, "iv": 2.1977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 16.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-14T13:21:31", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ALHC261120C00002500", "bid": 5.2, "bid_size": 145.0, "ask": 6.5, "ask_size": 88.0, "iv": 0.9047, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0093, "vega": 0.002, "theta": -0.0024, "rho": 0.0038, "theo": 5.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-17T11:49:31", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALHC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3508.0, "iv": 2.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0094, "vega": 0.002, "theta": -0.0032, "rho": -0.0005, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261120C00005000", "bid": 2.9, "bid_size": 151.0, "ask": 4.0, "ask_size": 119.0, "iv": 0.8989, "open_interest": 8.0, "volume": 1.0, "delta": 0.9087, "gamma": 0.0422, "vega": 0.0057, "theta": -0.0052, "rho": 0.0068, "theo": 3.5911, "change": -0.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -7.89474, "prev_day_close": 3.80000007152557}, {"option": "ALHC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1866.0, "iv": 1.0046, "open_interest": 4.0, "volume": 1.0, "delta": -0.0959, "gamma": 0.0424, "vega": 0.0057, "theta": -0.0057, "rho": -0.0016, "theo": 0.2226, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:25:53", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "ALHC261120C00007500", "bid": 1.3, "bid_size": 506.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.8031, "open_interest": 3.0, "volume": 5.0, "delta": 0.6942, "gamma": 0.1225, "vega": 0.0119, "theta": -0.0083, "rho": 0.0072, "theo": 1.586, "change": -0.35, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:01:38", "percent_change": -19.4444, "prev_day_close": 1.80000007152557}, {"option": "ALHC261120P00007500", "bid": 0.65, "bid_size": 54.0, "ask": 0.9, "ask_size": 2725.0, "iv": 0.9158, "open_interest": 224.0, "volume": 6.0, "delta": -0.3125, "gamma": 0.1239, "vega": 0.0119, "theta": -0.0085, "rho": -0.0048, "theo": 0.7016, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T12:17:01", "percent_change": 14.2857, "prev_day_close": 0.699999988079071}, {"option": "ALHC261120C00010000", "bid": 0.4, "bid_size": 3050.0, "ask": 0.7, "ask_size": 1325.0, "iv": 0.8036, "open_interest": 3360.0, "volume": 992.0, "delta": 0.367, "gamma": 0.1343, "vega": 0.0127, "theta": -0.0087, "rho": 0.0042, "theo": 0.5846, "change": 0.05, "open": 0.55, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:15:41", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "ALHC261120P00010000", "bid": 1.8, "bid_size": 1194.0, "ask": 2.5, "ask_size": 886.0, "iv": 0.7943, "open_interest": 147.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.1379, "vega": 0.0125, "theta": -0.0088, "rho": -0.0091, "theo": 2.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ALHC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 865.0, "iv": 0.7687, "open_interest": 92.0, "volume": 3.0, "delta": 0.1977, "gamma": 0.0881, "vega": 0.0094, "theta": -0.0072, "rho": 0.0023, "theo": 0.2865, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:19:42", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "ALHC261120P00012500", "bid": 3.8, "bid_size": 1094.0, "ask": 4.8, "ask_size": 898.0, "iv": 0.8033, "open_interest": 222.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0925, "vega": 0.0088, "theta": -0.007, "rho": -0.0104, "theo": 4.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T09:37:04", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ALHC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3014.0, "iv": 1.0352, "open_interest": 7410.0, "volume": 768.0, "delta": 0.1227, "gamma": 0.058, "vega": 0.0068, "theta": -0.0058, "rho": 0.0014, "theo": 0.1737, "change": -0.175, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:09:45", "percent_change": -53.8462, "prev_day_close": 0.324999988079071}, {"option": "ALHC261120P00015000", "bid": 6.0, "bid_size": 986.0, "ask": 7.3, "ask_size": 843.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0627, "vega": 0.0058, "theta": -0.0054, "rho": -0.0096, "theo": 6.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T15:13:56", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALHC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4024.0, "iv": 1.1768, "open_interest": 8068.0, "volume": 5.0, "delta": 0.084, "gamma": 0.0406, "vega": 0.0052, "theta": -0.0047, "rho": 0.001, "theo": 0.118, "change": -0.305, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:25:37", "percent_change": -81.3333, "prev_day_close": 0.375}, {"option": "ALHC261120P00017500", "bid": 9.0, "bid_size": 678.0, "ask": 9.6, "ask_size": 821.0, "iv": 1.2368, "open_interest": 196.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0457, "vega": 0.0038, "theta": -0.0042, "rho": -0.0077, "theo": 9.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-09-17T15:01:49", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ALHC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4195.0, "iv": 1.6461, "open_interest": 5378.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.03, "vega": 0.004, "theta": -0.0039, "rho": 0.0007, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:30:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261120P00020000", "bid": 10.6, "bid_size": 113.0, "ask": 12.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0351, "vega": 0.0025, "theta": -0.0031, "rho": -0.0056, "theo": 11.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALHC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1720.0, "iv": 1.1975, "open_interest": 1607.0, "volume": 4.0, "delta": 0.0469, "gamma": 0.023, "vega": 0.0033, "theta": -0.0033, "rho": 0.0005, "theo": 0.0657, "change": -0.205, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T11:25:00", "percent_change": -54.6667, "prev_day_close": 0.375}, {"option": "ALHC261120P00022500", "bid": 13.5, "bid_size": 52.0, "ask": 14.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0294, "vega": 0.0014, "theta": -0.0024, "rho": -0.0048, "theo": 14.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-04-29T10:12:43", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALHC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3471.0, "iv": 1.9055, "open_interest": 28.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0183, "vega": 0.0027, "theta": -0.0028, "rho": 0.0004, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T14:20:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261120P00025000", "bid": 15.6, "bid_size": 52.0, "ask": 17.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0174, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-19T09:32:48", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ALHC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 22.0, "iv": 1.3328, "open_interest": 31.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0123, "vega": 0.0019, "theta": -0.0022, "rho": 0.0003, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T12:36:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261120P00030000", "bid": 20.4, "bid_size": 52.0, "ask": 22.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 21.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ALHC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1059.0, "iv": 1.7694, "open_interest": 11.0, "volume": 1.0, "delta": 0.0179, "gamma": 0.0088, "vega": 0.0014, "theta": -0.0017, "rho": 0.0002, "theo": 0.025, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:25:51", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "ALHC261120P00035000", "bid": 25.5, "bid_size": 52.0, "ask": 28.0, "ask_size": 31.0, "iv": 1.9125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 26.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "ALHC261218C00002500", "bid": 5.2, "bid_size": 135.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.009, "vega": 0.0024, "theta": -0.001, "rho": 0.0054, "theo": 5.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALHC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3226.0, "iv": 2.4031, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.009, "vega": 0.0024, "theta": -0.0021, "rho": -0.0007, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALHC261218C00005000", "bid": 3.0, "bid_size": 169.0, "ask": 4.1, "ask_size": 122.0, "iv": 0.8133, "open_interest": 25.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0409, "vega": 0.0072, "theta": -0.0036, "rho": 0.0096, "theo": 3.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T15:42:15", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ALHC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1905.0, "iv": 1.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0412, "vega": 0.0073, "theta": -0.0043, "rho": -0.0025, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218C00007500", "bid": 1.55, "bid_size": 957.0, "ask": 1.95, "ask_size": 346.0, "iv": 0.7835, "open_interest": 20.0, "volume": 2.0, "delta": 0.6973, "gamma": 0.1046, "vega": 0.0145, "theta": -0.0064, "rho": 0.01, "theo": 1.8002, "change": -0.3, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T09:52:26", "percent_change": -15.7895, "prev_day_close": 1.89999997615814}, {"option": "ALHC261218P00007500", "bid": 0.6, "bid_size": 4039.0, "ask": 1.15, "ask_size": 3168.0, "iv": 0.8439, "open_interest": 1715.0, "volume": 60.0, "delta": -0.3103, "gamma": 0.1061, "vega": 0.0145, "theta": -0.0067, "rho": -0.0072, "theo": 0.8379, "change": 0.075, "open": 0.9, "high": 0.9, "low": 0.89, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:10:45", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "ALHC261218C00010000", "bid": 0.6, "bid_size": 1882.0, "ask": 0.9, "ask_size": 2253.0, "iv": 0.773, "open_interest": 712.0, "volume": 13.0, "delta": 0.4119, "gamma": 0.1204, "vega": 0.016, "theta": -0.007, "rho": 0.0066, "theo": 0.772, "change": -0.175, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:45:04", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "ALHC261218P00010000", "bid": 2.25, "bid_size": 18.0, "ask": 2.5, "ask_size": 857.0, "iv": 0.8346, "open_interest": 525.0, "volume": 11.0, "delta": -0.6022, "gamma": 0.1244, "vega": 0.0158, "theta": -0.007, "rho": -0.0128, "theo": 2.299, "change": 0.125, "open": 2.45, "high": 2.45, "low": 2.38, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T10:53:34", "percent_change": 5.49451, "prev_day_close": 2.27499997615814}, {"option": "ALHC261218C00012500", "bid": 0.15, "bid_size": 2081.0, "ask": 0.45, "ask_size": 1883.0, "iv": 0.7688, "open_interest": 95.0, "volume": 5.0, "delta": 0.2348, "gamma": 0.0889, "vega": 0.0126, "theta": -0.0059, "rho": 0.0039, "theo": 0.3843, "change": -0.025, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:08:33", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "ALHC261218P00012500", "bid": 3.8, "bid_size": 1014.0, "ask": 4.7, "ask_size": 574.0, "iv": 0.6794, "open_interest": 109.0, "volume": 2.0, "delta": -0.7867, "gamma": 0.0945, "vega": 0.0119, "theta": -0.0056, "rho": -0.015, "theo": 4.4131, "change": 0.35, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 8.64198, "prev_day_close": 4.04999995231628}, {"option": "ALHC261218C00015000", "bid": 0.05, "bid_size": 1081.0, "ask": 0.25, "ask_size": 1179.0, "iv": 0.8123, "open_interest": 86.0, "volume": 7.0, "delta": 0.1458, "gamma": 0.0616, "vega": 0.0094, "theta": -0.0047, "rho": 0.0024, "theo": 0.2252, "change": -0.145, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T13:16:53", "percent_change": -64.4444, "prev_day_close": 0.224999994039536}, {"option": "ALHC261218P00015000", "bid": 6.0, "bid_size": 120.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0681, "vega": 0.008, "theta": -0.0041, "rho": -0.0141, "theo": 6.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-17T10:20:47", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALHC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3529.0, "iv": 1.211, "open_interest": 110.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0438, "vega": 0.0071, "theta": -0.0038, "rho": 0.0016, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T10:16:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218P00017500", "bid": 8.7, "bid_size": 104.0, "ask": 9.8, "ask_size": 46.0, "iv": 1.0498, "open_interest": 11.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0511, "vega": 0.0049, "theta": -0.0028, "rho": -0.0111, "theo": 9.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T15:21:45", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ALHC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2504.0, "iv": 1.3472, "open_interest": 238.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0323, "vega": 0.0055, "theta": -0.0031, "rho": 0.0012, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T13:11:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218P00020000", "bid": 10.6, "bid_size": 142.0, "ask": 12.8, "ask_size": 54.0, "iv": 1.1001, "open_interest": 43.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0424, "vega": 0.0027, "theta": -0.0018, "rho": -0.0076, "theo": 11.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-17T09:52:20", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALHC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2249.0, "iv": 1.4623, "open_interest": 89.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0246, "vega": 0.0044, "theta": -0.0025, "rho": 0.0009, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T09:53:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218P00022500", "bid": 13.1, "bid_size": 49.0, "ask": 15.3, "ask_size": 12.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0274, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 14.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ALHC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2367.0, "iv": 1.5619, "open_interest": 135.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0193, "vega": 0.0035, "theta": -0.0021, "rho": 0.0007, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-31T12:17:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218P00025000", "bid": 15.6, "bid_size": 40.0, "ask": 17.8, "ask_size": 10.0, "iv": 1.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0046, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ALHC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2448.0, "iv": 1.7277, "open_interest": 170.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0126, "vega": 0.0024, "theta": -0.0015, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T09:59:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218P00030000", "bid": 20.4, "bid_size": 40.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 21.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ALHC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2448.0, "iv": 1.8623, "open_interest": 194.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0088, "vega": 0.0018, "theta": -0.0012, "rho": 0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T09:49:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC261218P00035000", "bid": 25.5, "bid_size": 40.0, "ask": 28.1, "ask_size": 10.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 26.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ALHC270115C00002500", "bid": 5.3, "bid_size": 98.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0075, "vega": 0.002, "theta": -0.0003, "rho": 0.0075, "theo": 5.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-06-09T14:42:44", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ALHC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0075, "vega": 0.002, "theta": -0.0011, "rho": -0.0006, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALHC270115C00005000", "bid": 2.05, "bid_size": 289.0, "ask": 4.1, "ask_size": 139.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0408, "vega": 0.0082, "theta": -0.0027, "rho": 0.0127, "theo": 3.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T13:22:29", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ALHC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1929.0, "iv": 1.047, "open_interest": 1.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0412, "vega": 0.0082, "theta": -0.0032, "rho": -0.0032, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:43:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270115C00007500", "bid": 1.7, "bid_size": 1660.0, "ask": 2.1, "ask_size": 833.0, "iv": 0.7748, "open_interest": 39.0, "volume": 11.0, "delta": 0.6944, "gamma": 0.0967, "vega": 0.0166, "theta": -0.0053, "rho": 0.0128, "theo": 1.8965, "change": -0.25, "open": 1.77, "high": 1.77, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T13:32:14", "percent_change": -12.8205, "prev_day_close": 1.95000004768372}, {"option": "ALHC270115P00007500", "bid": 0.7, "bid_size": 1963.0, "ask": 1.65, "ask_size": 1907.0, "iv": 0.9173, "open_interest": 9.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0984, "vega": 0.0166, "theta": -0.0055, "rho": -0.0097, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-16T15:12:28", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ALHC270115C00010000", "bid": 0.7, "bid_size": 2683.0, "ask": 1.05, "ask_size": 959.0, "iv": 0.7416, "open_interest": 30.0, "volume": 41.0, "delta": 0.4299, "gamma": 0.1127, "vega": 0.0185, "theta": -0.0058, "rho": 0.0088, "theo": 0.8702, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.72, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:50:51", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "ALHC270115P00010000", "bid": 2.3, "bid_size": 816.0, "ask": 2.6, "ask_size": 637.0, "iv": 0.7714, "open_interest": 313.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.117, "vega": 0.0183, "theta": -0.0058, "rho": -0.0168, "theo": 2.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:38:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ALHC270115C00012500", "bid": 0.25, "bid_size": 2668.0, "ask": 0.5, "ask_size": 817.0, "iv": 0.7241, "open_interest": 62.0, "volume": 204.0, "delta": 0.243, "gamma": 0.0886, "vega": 0.0147, "theta": -0.0047, "rho": 0.0052, "theo": 0.409, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:52:25", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "ALHC270115P00012500", "bid": 4.1, "bid_size": 690.0, "ask": 4.8, "ask_size": 687.0, "iv": 0.7623, "open_interest": 126.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0957, "vega": 0.0137, "theta": -0.0045, "rho": -0.0188, "theo": 4.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T11:54:33", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALHC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 964.0, "iv": 0.7075, "open_interest": 131.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0609, "vega": 0.0104, "theta": -0.0034, "rho": 0.0031, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-17T12:05:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ALHC270115P00015000", "bid": 6.1, "bid_size": 944.0, "ask": 7.3, "ask_size": 798.0, "iv": 0.7039, "open_interest": 181.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0702, "vega": 0.0082, "theta": -0.003, "rho": -0.0161, "theo": 6.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T12:44:41", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALHC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1736.0, "iv": 1.0552, "open_interest": 290.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0408, "vega": 0.0072, "theta": -0.0024, "rho": 0.0019, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T14:41:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALHC270115P00017500", "bid": 8.5, "bid_size": 106.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0541, "vega": 0.0034, "theta": -0.0021, "rho": -0.0088, "theo": 9.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-08T12:00:45", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ALHC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6968, "open_interest": 1346.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0278, "vega": 0.005, "theta": -0.0017, "rho": 0.0012, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:59:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALHC270115P00020000", "bid": 10.6, "bid_size": 102.0, "ask": 12.8, "ask_size": 30.0, "iv": 0.9628, "open_interest": 8.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0136, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-20T12:52:11", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ALHC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.9585, "open_interest": 643.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0193, "vega": 0.0036, "theta": -0.0012, "rho": 0.0008, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-15T14:01:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALHC270115P00022500", "bid": 13.6, "bid_size": 102.0, "ask": 14.9, "ask_size": 30.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-07T10:43:39", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALHC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 400.0, "iv": 0.8396, "open_interest": 4500.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0137, "vega": 0.0026, "theta": -0.0009, "rho": 0.0005, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:31:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALHC270115P00025000", "bid": 15.6, "bid_size": 102.0, "ask": 17.8, "ask_size": 30.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ALHC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4270.0, "iv": 1.5055, "open_interest": 2254.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0075, "vega": 0.0015, "theta": -0.0005, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:22:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270115P00030000", "bid": 20.4, "bid_size": 102.0, "ask": 22.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-06-12T13:05:01", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ALHC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3244.0, "iv": 1.6228, "open_interest": 246.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0044, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T09:38:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270115P00035000", "bid": 25.3, "bid_size": 102.0, "ask": 28.1, "ask_size": 30.0, "iv": 1.4497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ALHC270219C00002500", "bid": 5.2, "bid_size": 140.0, "ask": 6.6, "ask_size": 58.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0094, "vega": 0.0033, "theta": -0.0004, "rho": 0.009, "theo": 5.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALHC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1402.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0094, "vega": 0.0033, "theta": -0.0013, "rho": -0.0012, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219C00005000", "bid": 3.1, "bid_size": 141.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.8375, "open_interest": 4.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0406, "vega": 0.0103, "theta": -0.0024, "rho": 0.0153, "theo": 3.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T13:48:57", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALHC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.041, "vega": 0.0103, "theta": -0.003, "rho": -0.0049, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219C00007500", "bid": 1.75, "bid_size": 592.0, "ask": 2.25, "ask_size": 230.0, "iv": 0.7396, "open_interest": 17.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0886, "vega": 0.0189, "theta": -0.0044, "rho": 0.0157, "theo": 2.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:40:19", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ALHC270219P00007500", "bid": 0.95, "bid_size": 1208.0, "ask": 1.3, "ask_size": 1266.0, "iv": 0.7781, "open_interest": 4.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0905, "vega": 0.0189, "theta": -0.0046, "rho": -0.0128, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-15T13:11:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALHC270219C00010000", "bid": 0.75, "bid_size": 1156.0, "ask": 1.2, "ask_size": 1464.0, "iv": 0.701, "open_interest": 12.0, "volume": 1.0, "delta": 0.4518, "gamma": 0.1035, "vega": 0.0212, "theta": -0.0049, "rho": 0.0115, "theo": 1.0033, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T12:03:22", "percent_change": -10.0, "prev_day_close": 1.0}, {"option": "ALHC270219P00010000", "bid": 2.1, "bid_size": 140.0, "ask": 2.75, "ask_size": 407.0, "iv": 0.6634, "open_interest": 20.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.1082, "vega": 0.0209, "theta": -0.0049, "rho": -0.0214, "theo": 2.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-16T15:59:14", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ALHC270219C00012500", "bid": 0.3, "bid_size": 1453.0, "ask": 0.75, "ask_size": 2447.0, "iv": 0.7248, "open_interest": 368.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0861, "vega": 0.018, "theta": -0.0042, "rho": 0.0074, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:37:41", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ALHC270219P00012500", "bid": 3.9, "bid_size": 439.0, "ask": 4.9, "ask_size": 383.0, "iv": 0.63, "open_interest": 99.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0938, "vega": 0.0168, "theta": -0.004, "rho": -0.0248, "theo": 4.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-17T13:24:44", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ALHC270219C00015000", "bid": 0.15, "bid_size": 931.0, "ask": 0.5, "ask_size": 2421.0, "iv": 0.7655, "open_interest": 151.0, "volume": 14.0, "delta": 0.1772, "gamma": 0.0643, "vega": 0.0139, "theta": -0.0034, "rho": 0.0048, "theo": 0.3056, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T12:19:51", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "ALHC270219P00015000", "bid": 6.1, "bid_size": 60.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0746, "vega": 0.0115, "theta": -0.0029, "rho": -0.0225, "theo": 6.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALHC270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2335.0, "iv": 0.9272, "open_interest": 76.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0471, "vega": 0.0105, "theta": -0.0026, "rho": 0.0032, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T12:52:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219P00017500", "bid": 8.5, "bid_size": 60.0, "ask": 9.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0607, "vega": 0.0065, "theta": -0.0019, "rho": -0.0162, "theo": 9.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ALHC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 951.0, "iv": 1.0312, "open_interest": 51.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0348, "vega": 0.008, "theta": -0.002, "rho": 0.0022, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-15T14:52:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219P00020000", "bid": 10.6, "bid_size": 60.0, "ask": 12.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0441, "vega": 0.0022, "theta": -0.0019, "rho": -0.0062, "theo": 11.7084, "change": 0.0, "open": 0.0, "high": 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": "ALHC270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1747.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0262, "vega": 0.0062, "theta": -0.0016, "rho": 0.0016, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T10:50:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219P00022500", "bid": 13.1, "bid_size": 32.0, "ask": 15.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0067, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALHC270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1778.0, "iv": 1.1953, "open_interest": 7.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.02, "vega": 0.0048, "theta": -0.0013, "rho": 0.0012, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:11:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219P00025000", "bid": 15.6, "bid_size": 32.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ALHC270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1857.0, "iv": 1.322, "open_interest": 11.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0123, "vega": 0.0031, "theta": -0.0008, "rho": 0.0007, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-09T10:59:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219P00030000", "bid": 20.4, "bid_size": 32.0, "ask": 22.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 21.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ALHC270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1803.0, "iv": 1.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.008, "vega": 0.0021, "theta": -0.0006, "rho": 0.0004, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270219P00035000", "bid": 25.3, "bid_size": 32.0, "ask": 28.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 26.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "ALHC270521C00002500", "bid": 5.3, "bid_size": 137.0, "ask": 6.7, "ask_size": 77.0, "iv": 0.8855, "open_interest": 0.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.0106, "vega": 0.0058, "theta": -0.0002, "rho": 0.0127, "theo": 6.1385, "change": -0.25, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -4.0, "prev_day_close": 6.25}, {"option": "ALHC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2116.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0107, "vega": 0.0058, "theta": -0.0014, "rho": -0.0032, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALHC270521C00005000", "bid": 3.5, "bid_size": 95.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0365, "vega": 0.0143, "theta": -0.0018, "rho": 0.0216, "theo": 4.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ALHC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1113.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0372, "vega": 0.0144, "theta": -0.0025, "rho": -0.0095, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270521C00007500", "bid": 2.15, "bid_size": 712.0, "ask": 2.7, "ask_size": 337.0, "iv": 0.7281, "open_interest": 2.0, "volume": 1.0, "delta": 0.7109, "gamma": 0.0709, "vega": 0.0236, "theta": -0.0031, "rho": 0.0232, "theo": 2.4146, "change": -0.1, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T10:05:44", "percent_change": -4.08163, "prev_day_close": 2.45000004768372}, {"option": "ALHC270521P00007500", "bid": 1.2, "bid_size": 1779.0, "ask": 1.6, "ask_size": 106.0, "iv": 0.7525, "open_interest": 5.0, "volume": 6.0, "delta": -0.3052, "gamma": 0.0737, "vega": 0.0237, "theta": -0.0034, "rho": -0.0206, "theo": 1.3317, "change": 0.245, "open": 1.43, "high": 1.43, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T10:39:17", "percent_change": 20.8511, "prev_day_close": 1.17499998211861}, {"option": "ALHC270521C00010000", "bid": 0.95, "bid_size": 1105.0, "ask": 1.7, "ask_size": 1570.0, "iv": 0.6607, "open_interest": 90.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0866, "vega": 0.0272, "theta": -0.0036, "rho": 0.019, "theo": 1.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T15:45:04", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ALHC270521P00010000", "bid": 2.1, "bid_size": 424.0, "ask": 3.2, "ask_size": 406.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.093, "vega": 0.0268, "theta": -0.0036, "rho": -0.0318, "theo": 2.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ALHC270521C00012500", "bid": 0.25, "bid_size": 95.0, "ask": 1.1, "ask_size": 341.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0807, "vega": 0.0253, "theta": -0.0034, "rho": 0.014, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ALHC270521P00012500", "bid": 4.1, "bid_size": 172.0, "ask": 5.3, "ask_size": 75.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0913, "vega": 0.0235, "theta": -0.0031, "rho": -0.037, "theo": 4.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ALHC270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 319.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0675, "vega": 0.0215, "theta": -0.003, "rho": 0.0101, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ALHC270521P00015000", "bid": 6.1, "bid_size": 85.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0819, "vega": 0.0174, "theta": -0.0024, "rho": -0.0344, "theo": 6.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ALHC270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0544, "vega": 0.0177, "theta": -0.0025, "rho": 0.0074, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270521P00017500", "bid": 8.5, "bid_size": 60.0, "ask": 9.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0726, "vega": 0.0107, "theta": -0.0017, "rho": -0.0246, "theo": 9.2677, "change": 0.0, "open": 0.0, "high": 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": "ALHC270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1690.0, "iv": 0.8017, "open_interest": 5.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0434, "vega": 0.0144, "theta": -0.0021, "rho": 0.0055, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T15:45:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270521P00020000", "bid": 10.5, "bid_size": 60.0, "ask": 12.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0594, "vega": 0.0038, "theta": -0.001, "rho": -0.0104, "theo": 11.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ALHC270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 536.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0348, "vega": 0.0118, "theta": -0.0017, "rho": 0.0042, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALHC270521P00022500", "bid": 12.9, "bid_size": 33.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0121, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ALHC271217C00002500", "bid": 3.6, "bid_size": 176.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.6931, "open_interest": 1.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0101, "vega": 0.0095, "theta": -0.0004, "rho": 0.0194, "theo": 6.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.12, "last_trade_time": "2026-01-26T12:58:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALHC271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4984.0, "iv": 2.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0103, "vega": 0.0096, "theta": -0.0011, "rho": -0.0086, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALHC271217C00005000", "bid": 2.0, "bid_size": 175.0, "ask": 6.5, "ask_size": 85.0, "iv": 0.694, "open_interest": 5.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0295, "vega": 0.0205, "theta": -0.0013, "rho": 0.0338, "theo": 4.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-04T15:01:03", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ALHC271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1397.0, "iv": 1.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0308, "vega": 0.0208, "theta": -0.0018, "rho": -0.021, "theo": 0.8446, "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": 1.02499997615814}, {"option": "ALHC271217C00007500", "bid": 0.5, "bid_size": 651.0, "ask": 5.0, "ask_size": 426.0, "iv": 0.6112, "open_interest": 2.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.051, "vega": 0.0308, "theta": -0.002, "rho": 0.0379, "theo": 3.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2025-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ALHC271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1241.0, "iv": 0.5456, "open_interest": 10.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0547, "vega": 0.0312, "theta": -0.0024, "rho": -0.039, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2025-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALHC271217C00010000", "bid": 0.85, "bid_size": 9.0, "ask": 3.3, "ask_size": 2754.0, "iv": 0.8164, "open_interest": 176.0, "volume": 77.0, "delta": 0.5866, "gamma": 0.0622, "vega": 0.0361, "theta": -0.0024, "rho": 0.0348, "theo": 2.0792, "change": -0.12, "open": 2.05, "high": 2.05, "low": 1.9, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T15:05:29", "percent_change": -5.71428, "prev_day_close": 2.09999996423721}, {"option": "ALHC271217P00010000", "bid": 2.9, "bid_size": 56.0, "ask": 3.6, "ask_size": 299.0, "iv": 0.6698, "open_interest": 44.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0696, "vega": 0.036, "theta": -0.0026, "rho": -0.0565, "theo": 3.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T11:25:50", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ALHC271217C00012500", "bid": 0.1, "bid_size": 3571.0, "ask": 1.7, "ask_size": 1246.0, "iv": 0.5043, "open_interest": 60.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0633, "vega": 0.0369, "theta": -0.0026, "rho": 0.0297, "theo": 1.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T12:32:50", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ALHC271217P00012500", "bid": 2.6, "bid_size": 402.0, "ask": 6.5, "ask_size": 375.0, "iv": 0.4996, "open_interest": 30.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0747, "vega": 0.0354, "theta": -0.0026, "rho": -0.0676, "theo": 5.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T11:13:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALHC271217C00015000", "bid": 0.05, "bid_size": 3710.0, "ask": 1.65, "ask_size": 446.0, "iv": 0.5966, "open_interest": 109.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0597, "vega": 0.0353, "theta": -0.0025, "rho": 0.025, "theo": 1.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T13:56:38", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALHC271217P00015000", "bid": 5.6, "bid_size": 88.0, "ask": 8.3, "ask_size": 71.0, "iv": 0.5847, "open_interest": 4.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0749, "vega": 0.0317, "theta": -0.0025, "rho": -0.0717, "theo": 7.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-08-03T09:48:39", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ALHC271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3245.0, "iv": 1.0172, "open_interest": 63.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0546, "vega": 0.0329, "theta": -0.0024, "rho": 0.0211, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T13:56:38", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ALHC271217P00017500", "bid": 7.0, "bid_size": 101.0, "ask": 11.8, "ask_size": 175.0, "iv": 0.6602, "open_interest": 10.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0735, "vega": 0.0265, "theta": -0.0023, "rho": -0.0686, "theo": 9.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-31T11:26:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALHC271217C00020000", "bid": 0.3, "bid_size": 631.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.616, "open_interest": 12.0, "volume": 4.0, "delta": 0.2648, "gamma": 0.0495, "vega": 0.0303, "theta": -0.0023, "rho": 0.018, "theo": 0.73, "change": -1.5, "open": 0.6, "high": 0.64, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:43:26", "percent_change": -75.0, "prev_day_close": 2.0}, {"option": "ALHC271217P00020000", "bid": 9.5, "bid_size": 89.0, "ask": 14.0, "ask_size": 53.0, "iv": 0.6638, "open_interest": 9.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0725, "vega": 0.021, "theta": -0.002, "rho": -0.0612, "theo": 11.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2025-05-14T10:45:30", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ALHC271217C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2219.0, "iv": 1.106, "open_interest": 3.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0446, "vega": 0.0278, "theta": -0.0021, "rho": 0.0155, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-10T12:02:32", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALHC271217P00022500", "bid": 12.0, "bid_size": 80.0, "ask": 16.5, "ask_size": 48.0, "iv": 0.7306, "open_interest": 4.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0696, "vega": 0.0131, "theta": -0.0018, "rho": -0.0413, "theo": 14.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-04-07T13:50:06", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ALHC271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2440.0, "iv": 1.1432, "open_interest": 301.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0403, "vega": 0.0255, "theta": -0.002, "rho": 0.0135, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-04T09:38:25", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ALHC271217P00025000", "bid": 14.5, "bid_size": 43.0, "ask": 19.0, "ask_size": 29.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.069, "vega": 0.0091, "theta": -0.0015, "rho": -0.0297, "theo": 16.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-04-07T14:14:45", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ALHC271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2106.0, "iv": 1.1997, "open_interest": 73.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0332, "vega": 0.0215, "theta": -0.0017, "rho": 0.0105, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-03-23T13:29:34", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ALHC271217P00030000", "bid": 19.5, "bid_size": 43.0, "ask": 24.0, "ask_size": 26.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0072, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 21.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-06-10T11:56:36", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ALHC271217C00035000", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 141.0, "iv": 0.7237, "open_interest": 116.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0276, "vega": 0.0183, "theta": -0.0015, "rho": 0.0084, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-11T15:50:16", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ALHC271217P00035000", "bid": 24.5, "bid_size": 43.0, "ask": 29.0, "ask_size": 30.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 26.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-06-09T12:23:37", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ALHC280121C00002500", "bid": 4.2, "bid_size": 266.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0101, "vega": 0.0096, "theta": -0.0002, "rho": 0.0216, "theo": 6.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T15:25:20", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALHC280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7685, "open_interest": 29.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0104, "vega": 0.0097, "theta": -0.001, "rho": -0.0087, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T12:45:05", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALHC280121C00005000", "bid": 2.0, "bid_size": 571.0, "ask": 6.5, "ask_size": 1083.0, "iv": 0.6471, "open_interest": 383.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.03, "vega": 0.021, "theta": -0.0011, "rho": 0.0369, "theo": 4.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-17T14:17:22", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ALHC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1607.0, "iv": 1.414, "open_interest": 5.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0314, "vega": 0.0214, "theta": -0.0016, "rho": -0.0219, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T12:15:17", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ALHC280121C00007500", "bid": 2.85, "bid_size": 593.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.6622, "open_interest": 68.0, "volume": 2.0, "delta": 0.7385, "gamma": 0.0513, "vega": 0.0319, "theta": -0.0018, "rho": 0.041, "theo": 3.0568, "change": 0.1, "open": 2.89, "high": 3.0, "low": 2.89, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:52:55", "percent_change": 3.44828, "prev_day_close": 2.89999997615814}, {"option": "ALHC280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1111.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0556, "vega": 0.0323, "theta": -0.0022, "rho": -0.041, "theo": 1.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALHC280121C00010000", "bid": 1.5, "bid_size": 1291.0, "ask": 5.0, "ask_size": 973.0, "iv": 0.9596, "open_interest": 307.0, "volume": 5.0, "delta": 0.5997, "gamma": 0.0618, "vega": 0.0375, "theta": -0.0023, "rho": 0.0376, "theo": 2.1523, "change": -0.86, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T11:20:28", "percent_change": -28.6667, "prev_day_close": 3.00000011920929}, {"option": "ALHC280121P00010000", "bid": 1.0, "bid_size": 1123.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.3966, "open_interest": 41.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0702, "vega": 0.0372, "theta": -0.0025, "rho": -0.0592, "theo": 3.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T10:31:55", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "ALHC280121C00012500", "bid": 1.0, "bid_size": 29.0, "ask": 1.95, "ask_size": 546.0, "iv": 0.697, "open_interest": 457.0, "volume": 40.0, "delta": 0.487, "gamma": 0.0627, "vega": 0.0385, "theta": -0.0024, "rho": 0.0324, "theo": 1.5991, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:23:12", "percent_change": -6.25, "prev_day_close": 1.60000002384186}, {"option": "ALHC280121P00012500", "bid": 2.95, "bid_size": 433.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": -0.569, "gamma": 0.0754, "vega": 0.0365, "theta": -0.0025, "rho": -0.0701, "theo": 5.1569, "change": 0.48, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 12.1519, "prev_day_close": 3.95000004768372}, {"option": "ALHC280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 2324.0, "iv": 0.9545, "open_interest": 173.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0594, "vega": 0.0373, "theta": -0.0024, "rho": 0.0276, "theo": 1.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T15:57:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ALHC280121P00015000", "bid": 5.0, "bid_size": 452.0, "ask": 9.5, "ask_size": 110.0, "iv": 0.6702, "open_interest": 38.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0763, "vega": 0.0328, "theta": -0.0024, "rho": -0.0738, "theo": 7.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-08-17T09:30:08", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALHC280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2297.0, "iv": 0.9992, "open_interest": 167.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0548, "vega": 0.0352, "theta": -0.0024, "rho": 0.0237, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T15:57:03", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ALHC280121P00017500", "bid": 7.0, "bid_size": 169.0, "ask": 11.9, "ask_size": 297.0, "iv": 0.6618, "open_interest": 15.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0753, "vega": 0.0276, "theta": -0.0022, "rho": -0.07, "theo": 9.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-31T11:26:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALHC280121C00020000", "bid": 0.3, "bid_size": 1309.0, "ask": 1.05, "ask_size": 1086.0, "iv": 0.658, "open_interest": 230.0, "volume": 30.0, "delta": 0.288, "gamma": 0.0502, "vega": 0.0328, "theta": -0.0023, "rho": 0.0205, "theo": 0.8262, "change": -0.95, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T13:04:24", "percent_change": -46.3415, "prev_day_close": 2.04999995231628}, {"option": "ALHC280121P00020000", "bid": 9.5, "bid_size": 145.0, "ask": 14.0, "ask_size": 84.0, "iv": 0.6342, "open_interest": 43.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0742, "vega": 0.0213, "theta": -0.002, "rho": -0.0601, "theo": 11.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-16T15:45:31", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ALHC280121C00022500", "bid": 0.1, "bid_size": 1200.0, "ask": 2.0, "ask_size": 2005.0, "iv": 0.8273, "open_interest": 296.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0458, "vega": 0.0304, "theta": -0.0021, "rho": 0.0179, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T09:45:29", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "ALHC280121P00022500", "bid": 12.0, "bid_size": 105.0, "ask": 16.5, "ask_size": 53.0, "iv": 0.6991, "open_interest": 13.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0733, "vega": 0.0142, "theta": -0.0018, "rho": -0.0441, "theo": 14.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-06-29T12:05:51", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "ALHC280121C00025000", "bid": 0.1, "bid_size": 14.0, "ask": 1.35, "ask_size": 874.0, "iv": 0.7735, "open_interest": 324.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0418, "vega": 0.0283, "theta": -0.002, "rho": 0.0159, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T12:41:27", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "ALHC280121P00025000", "bid": 14.7, "bid_size": 131.0, "ask": 18.8, "ask_size": 62.0, "iv": 0.757, "open_interest": 31.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0712, "vega": 0.0097, "theta": -0.0013, "rho": -0.029, "theo": 16.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-06-12T13:02:50", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ALHC280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 714.0, "iv": 1.19, "open_interest": 15.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0352, "vega": 0.0244, "theta": -0.0018, "rho": 0.0126, "theo": 0.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-09T09:46:18", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALHC280121P00030000", "bid": 19.5, "bid_size": 49.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0118, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-04T15:00:42", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ALHC280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 76.0, "iv": 0.7606, "open_interest": 273.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0299, "vega": 0.0212, "theta": -0.0016, "rho": 0.0103, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-10T13:27:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALHC280121P00035000", "bid": 24.6, "bid_size": 40.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 26.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-25T14:01:30", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ALHC290119C00002500", "bid": 4.0, "bid_size": 16.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.983, "gamma": 0.008, "vega": 0.0135, "theta": 0.0, "rho": 0.0271, "theo": 6.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T10:01:12", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ALHC290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0085, "vega": 0.0139, "theta": -0.0008, "rho": -0.0208, "theo": 0.646, "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": 2.5}, {"option": "ALHC290119C00005000", "bid": 4.3, "bid_size": 288.0, "ask": 6.4, "ask_size": 359.0, "iv": 0.7766, "open_interest": 81.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0209, "vega": 0.0269, "theta": -0.0006, "rho": 0.0491, "theo": 5.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T14:27:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALHC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 794.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0232, "vega": 0.0279, "theta": -0.0012, "rho": -0.0435, "theo": 1.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALHC290119C00007500", "bid": 2.6, "bid_size": 20.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0347, "vega": 0.0388, "theta": -0.0011, "rho": 0.0602, "theo": 4.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ALHC290119P00007500", "bid": 2.0, "bid_size": 456.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.6884, "open_interest": 2.0, "volume": 6.0, "delta": -0.2494, "gamma": 0.0406, "vega": 0.0398, "theta": -0.0016, "rho": -0.0693, "theo": 2.3078, "change": 0.05, "open": 1.03, "high": 2.35, "low": 1.03, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T09:30:14", "percent_change": 2.17392, "prev_day_close": 2.29999995231628}, {"option": "ALHC290119C00010000", "bid": 2.8, "bid_size": 3.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0457, "vega": 0.0471, "theta": -0.0014, "rho": 0.0625, "theo": 3.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ALHC290119P00010000", "bid": 2.45, "bid_size": 43.0, "ask": 4.5, "ask_size": 124.0, "iv": 0.597, "open_interest": 20.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0574, "vega": 0.0469, "theta": -0.0018, "rho": -0.0918, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T11:06:58", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALHC290119C00012500", "bid": 2.0, "bid_size": 550.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.6062, "open_interest": 71.0, "volume": 15.0, "delta": 0.5975, "gamma": 0.0522, "vega": 0.0513, "theta": -0.0015, "rho": 0.0596, "theo": 2.3811, "change": -0.25, "open": 2.5, "high": 2.5, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T12:23:56", "percent_change": -10.2041, "prev_day_close": 2.44999992847443}, {"option": "ALHC290119P00012500", "bid": 4.6, "bid_size": 559.0, "ask": 6.4, "ask_size": 519.0, "iv": 0.6401, "open_interest": 100.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0715, "vega": 0.0478, "theta": -0.0018, "rho": -0.1051, "theo": 5.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-16T11:00:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ALHC290119C00015000", "bid": 0.65, "bid_size": 761.0, "ask": 2.3, "ask_size": 118.0, "iv": 0.5187, "open_interest": 3.0, "volume": 6.0, "delta": 0.5065, "gamma": 0.0547, "vega": 0.0522, "theta": -0.0016, "rho": 0.0543, "theo": 1.8485, "change": -0.425, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:01:26", "percent_change": -20.0, "prev_day_close": 2.12500002980232}, {"option": "ALHC290119P00015000", "bid": 5.9, "bid_size": 401.0, "ask": 8.7, "ask_size": 381.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0828, "vega": 0.0428, "theta": -0.0018, "rho": -0.1012, "theo": 7.2895, "change": 0.0, "open": 0.0, "high": 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": "ALHC290119C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1114.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0544, "vega": 0.0511, "theta": -0.0016, "rho": 0.0484, "theo": 1.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALHC290119P00017500", "bid": 8.1, "bid_size": 54.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0916, "vega": 0.0322, "theta": -0.0018, "rho": -0.0819, "theo": 9.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ALHC290119C00020000", "bid": 0.05, "bid_size": 12.0, "ask": 3.5, "ask_size": 149.0, "iv": 0.6952, "open_interest": 2.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0523, "vega": 0.0486, "theta": -0.0015, "rho": 0.0427, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-17T09:30:14", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ALHC290119P00020000", "bid": 9.5, "bid_size": 14.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.1005, "vega": 0.0208, "theta": -0.0016, "rho": -0.0523, "theo": 11.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ALHC290119C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0493, "vega": 0.0456, "theta": -0.0014, "rho": 0.0374, "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": 1.54999995231628}, {"option": "ALHC290119P00022500", "bid": 12.0, "bid_size": 12.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0536, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ALHC290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 103.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.046, "vega": 0.0424, "theta": -0.0013, "rho": 0.0328, "theo": 0.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALHC290119P00025000", "bid": 14.5, "bid_size": 10.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.6749, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0022, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-09-15T12:48:38", "percent_change": 0.0, "prev_day_close": 16.2000002861023}], "symbol": "ALHC", "security_type": "stock", "exchange_id": 2, "current_price": 8.35, "price_change": -0.02, "price_change_percent": -0.2395, "bid": 8.11, "ask": 8.39, "bid_size": 200, "ask_size": 100, "open": 8.33, "high": 8.375, "low": 8.02, "close": 8.33, "prev_day_close": 8.35, "volume": 13474438, "iv30": 92.881, "iv30_change": 6.53, "iv30_change_percent": 7.5622, "seqno": 8547055926, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ALHC"}