{"timestamp": "2026-09-21 01:43:53", "data": {"options": [{"option": "ALKS261016C00035000", "bid": 8.7, "bid_size": 16.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.9146, "open_interest": 0.0, "volume": 4.0, "delta": 0.8786, "gamma": 0.0223, "vega": 0.0251, "theta": -0.0344, "rho": 0.022, "theo": 9.3677, "change": -2.2, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T10:42:05", "percent_change": -16.9231, "prev_day_close": 10.0499997138977}, {"option": "ALKS261016P00035000", "bid": 0.25, "bid_size": 75.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.6908, "open_interest": 2.0, "volume": 93.0, "delta": -0.128, "gamma": 0.0225, "vega": 0.0252, "theta": -0.0347, "rho": -0.0042, "theo": 0.6442, "change": -1.08, "open": 0.75, "high": 0.75, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T13:58:12", "percent_change": -72.0, "prev_day_close": 0.449999988079071}, {"option": "ALKS261016C00037000", "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": "ALKS261016P00037000", "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": "ALKS261016C00038000", "bid": 6.0, "bid_size": 36.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.7542, "open_interest": 1.0, "volume": 20.0, "delta": 0.8142, "gamma": 0.0352, "vega": 0.0329, "theta": -0.0377, "rho": 0.022, "theo": 6.6198, "change": -1.8, "open": 8.37, "high": 8.4, "low": 8.37, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T10:42:05", "percent_change": -17.6471, "prev_day_close": 7.5}, {"option": "ALKS261016P00038000", "bid": 0.35, "bid_size": 71.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.5755, "open_interest": 2.0, "volume": 21.0, "delta": -0.1935, "gamma": 0.0356, "vega": 0.033, "theta": -0.0382, "rho": -0.006, "theo": 0.8905, "change": -0.975, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:42:05", "percent_change": -61.9048, "prev_day_close": 1.12499997764826}, {"option": "ALKS261016C00039000", "bid": 4.1, "bid_size": 29.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.041, "vega": 0.036, "theta": -0.0387, "rho": 0.0217, "theo": 5.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ALKS261016P00039000", "bid": 0.55, "bid_size": 65.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5356, "open_interest": 4.0, "volume": 9.0, "delta": -0.225, "gamma": 0.0416, "vega": 0.0362, "theta": -0.0393, "rho": -0.0069, "theo": 1.0122, "change": -1.175, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T10:42:05", "percent_change": -61.039, "prev_day_close": 0.799999982118606}, {"option": "ALKS261016C00040000", "bid": 4.4, "bid_size": 15.0, "ask": 6.3, "ask_size": 38.0, "iv": 0.6791, "open_interest": 0.0, "volume": 24.0, "delta": 0.7455, "gamma": 0.0476, "vega": 0.0391, "theta": -0.0396, "rho": 0.0211, "theo": 4.8995, "change": -1.95, "open": 6.44, "high": 6.45, "low": 6.44, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-18T10:42:05", "percent_change": -23.2143, "prev_day_close": 5.89999985694885}, {"option": "ALKS261016P00040000", "bid": 0.95, "bid_size": 16.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.5491, "open_interest": 501.0, "volume": 90.0, "delta": -0.2636, "gamma": 0.0484, "vega": 0.0393, "theta": -0.0403, "rho": -0.008, "theo": 1.1685, "change": -0.85, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:46:31", "percent_change": -43.5897, "prev_day_close": 1.09999999403954}, {"option": "ALKS261016C00041000", "bid": 3.6, "bid_size": 20.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0546, "vega": 0.0423, "theta": -0.0405, "rho": 0.0201, "theo": 4.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ALKS261016P00041000", "bid": 0.9, "bid_size": 27.0, "ask": 1.85, "ask_size": 50.0, "iv": 0.5345, "open_interest": 70.0, "volume": 16.0, "delta": -0.3108, "gamma": 0.0557, "vega": 0.0425, "theta": -0.0413, "rho": -0.0092, "theo": 1.3725, "change": -0.825, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T10:42:12", "percent_change": -41.7722, "prev_day_close": 1.27499997615814}, {"option": "ALKS261016C00042000", "bid": 2.9, "bid_size": 11.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0614, "vega": 0.0452, "theta": -0.0411, "rho": 0.0188, "theo": 3.3708, "change": 0.0, "open": 0.0, "high": 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": "ALKS261016P00042000", "bid": 1.25, "bid_size": 27.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.5854, "open_interest": 0.0, "volume": 10.0, "delta": -0.3673, "gamma": 0.0628, "vega": 0.0453, "theta": -0.042, "rho": -0.0105, "theo": 1.6436, "change": 0.19, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-18T12:33:04", "percent_change": 10.5556, "prev_day_close": 2.0}, {"option": "ALKS261016C00043000", "bid": 2.3, "bid_size": 11.0, "ask": 4.2, "ask_size": 90.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0668, "vega": 0.0473, "theta": -0.0415, "rho": 0.0172, "theo": 2.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALKS261016P00043000", "bid": 1.35, "bid_size": 82.0, "ask": 2.75, "ask_size": 92.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0686, "vega": 0.0473, "theta": -0.0426, "rho": -0.012, "theo": 2.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ALKS261016C00044000", "bid": 1.3, "bid_size": 64.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.6251, "open_interest": 0.0, "volume": 8.0, "delta": 0.5133, "gamma": 0.0694, "vega": 0.0482, "theta": -0.0415, "rho": 0.0154, "theo": 2.1959, "change": -2.35, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:00:08", "percent_change": -48.4536, "prev_day_close": 2.42499995231628}, {"option": "ALKS261016P00044000", "bid": 2.3, "bid_size": 12.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.4936, "open_interest": 3373.0, "volume": 20.0, "delta": -0.5028, "gamma": 0.0716, "vega": 0.0478, "theta": -0.0428, "rho": -0.0134, "theo": 2.48, "change": 1.115, "open": 2.1, "high": 2.49, "low": 2.1, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-18T14:22:05", "percent_change": 81.0909, "prev_day_close": 2.45000004768372}, {"option": "ALKS261016C00045000", "bid": 1.3, "bid_size": 17.0, "ask": 4.3, "ask_size": 71.0, "iv": 0.6928, "open_interest": 1.0, "volume": 9.0, "delta": 0.4463, "gamma": 0.0685, "vega": 0.0477, "theta": -0.0412, "rho": 0.0134, "theo": 1.7797, "change": -1.45, "open": 2.4, "high": 2.75, "low": 2.4, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T10:44:52", "percent_change": -34.5238, "prev_day_close": 1.875}, {"option": "ALKS261016P00045000", "bid": 2.9, "bid_size": 23.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4967, "open_interest": 39.0, "volume": 387.0, "delta": -0.5721, "gamma": 0.071, "vega": 0.0469, "theta": -0.0427, "rho": -0.0146, "theo": 3.0727, "change": 0.1, "open": 2.25, "high": 2.35, "low": 2.25, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T10:44:52", "percent_change": 4.44444, "prev_day_close": 2.94999992847443}, {"option": "ALKS261016C00046000", "bid": 0.6, "bid_size": 33.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.4538, "open_interest": 0.0, "volume": 35.0, "delta": 0.3857, "gamma": 0.0648, "vega": 0.0462, "theta": -0.0406, "rho": 0.0117, "theo": 1.4677, "change": -0.9, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T10:44:52", "percent_change": -29.0323, "prev_day_close": 1.64999997615814}, {"option": "ALKS261016P00046000", "bid": 3.0, "bid_size": 40.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.5408, "open_interest": 83.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0676, "vega": 0.0451, "theta": -0.0423, "rho": -0.0154, "theo": 3.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-02T13:58:04", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALKS261016C00047000", "bid": 0.8, "bid_size": 20.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.5155, "open_interest": 10.0, "volume": 7.0, "delta": 0.3339, "gamma": 0.0596, "vega": 0.0439, "theta": -0.0398, "rho": 0.0101, "theo": 1.2367, "change": -0.175, "open": 1.65, "high": 1.75, "low": 1.65, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T10:44:52", "percent_change": -9.09091, "prev_day_close": 1.27500000596046}, {"option": "ALKS261016P00047000", "bid": 3.5, "bid_size": 36.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.5301, "open_interest": 108.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0625, "vega": 0.0424, "theta": -0.0417, "rho": -0.016, "theo": 4.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-09-16T15:10:21", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ALKS261016C00048000", "bid": 0.25, "bid_size": 37.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.5177, "open_interest": 179.0, "volume": 21.0, "delta": 0.2911, "gamma": 0.054, "vega": 0.0414, "theta": -0.0389, "rho": 0.0088, "theo": 1.0642, "change": -0.875, "open": 1.55, "high": 1.55, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:32:39", "percent_change": -46.6667, "prev_day_close": 1.27499997615814}, {"option": "ALKS261016P00048000", "bid": 3.7, "bid_size": 50.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.3309, "open_interest": 102.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0568, "vega": 0.0394, "theta": -0.041, "rho": -0.0162, "theo": 5.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-02T09:40:52", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ALKS261016C00049000", "bid": 0.3, "bid_size": 17.0, "ask": 1.85, "ask_size": 56.0, "iv": 0.5861, "open_interest": 0.0, "volume": 1.0, "delta": 0.2559, "gamma": 0.0486, "vega": 0.0388, "theta": -0.038, "rho": 0.0077, "theo": 0.9324, "change": -0.405, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-18T14:00:39", "percent_change": -24.1791, "prev_day_close": 1.20000001788139}, {"option": "ALKS261016P00049000", "bid": 4.6, "bid_size": 35.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0514, "vega": 0.0365, "theta": -0.0402, "rho": -0.0164, "theo": 6.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-01T11:13:13", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ALKS261016C00050000", "bid": 0.25, "bid_size": 16.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.5297, "open_interest": 612.0, "volume": 1.0, "delta": 0.227, "gamma": 0.0436, "vega": 0.0364, "theta": -0.0371, "rho": 0.0069, "theo": 0.8293, "change": -0.28, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T14:00:39", "percent_change": -21.5385, "prev_day_close": 0.700000017881394}, {"option": "ALKS261016P00050000", "bid": 5.2, "bid_size": 36.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0463, "vega": 0.0338, "theta": -0.0394, "rho": -0.0161, "theo": 7.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T09:53:55", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ALKS261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.9471, "open_interest": 502.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0265, "vega": 0.0268, "theta": -0.0327, "rho": 0.0042, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-04T15:14:42", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALKS261016P00055000", "bid": 9.8, "bid_size": 17.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0285, "vega": 0.0227, "theta": -0.0353, "rho": -0.0143, "theo": 11.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ALKS261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0178, "vega": 0.0207, "theta": -0.0291, "rho": 0.0029, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALKS261016P00060000", "bid": 14.7, "bid_size": 8.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.019, "vega": 0.016, "theta": -0.0316, "rho": -0.0118, "theo": 16.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ALKS261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0128, "vega": 0.0167, "theta": -0.0261, "rho": 0.0022, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALKS261016P00065000", "bid": 19.7, "bid_size": 2.0, "ask": 23.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0134, "vega": 0.0121, "theta": -0.028, "rho": -0.0115, "theo": 21.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ALKS261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0097, "vega": 0.0139, "theta": -0.0237, "rho": 0.0017, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALKS261016P00070000", "bid": 25.2, "bid_size": 2.0, "ask": 28.5, "ask_size": 3.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0098, "vega": 0.0083, "theta": -0.0244, "rho": -0.008, "theo": 26.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ALKS261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0077, "vega": 0.0118, "theta": -0.0217, "rho": 0.0014, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALKS261016P00075000", "bid": 29.6, "bid_size": 6.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0074, "vega": 0.0071, "theta": -0.0212, "rho": -0.0084, "theo": 31.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ALKS261120C00015000", "bid": 26.8, "bid_size": 1.0, "ask": 30.7, "ask_size": 1.0, "iv": 1.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0023, "vega": 0.0124, "theta": -0.0165, "rho": 0.023, "theo": 29.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ALKS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.2695, "open_interest": 5.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0023, "vega": 0.0124, "theta": -0.0166, "rho": -0.0029, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-04-30T09:30:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ALKS261120C00020000", "bid": 22.4, "bid_size": 3.0, "ask": 25.8, "ask_size": 3.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0041, "vega": 0.0184, "theta": -0.0199, "rho": 0.0299, "theo": 24.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ALKS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.0178, "open_interest": 1.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0041, "vega": 0.0184, "theta": -0.0199, "rho": -0.0045, "theo": 0.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALKS261120C00021000", "bid": 21.1, "bid_size": 3.0, "ask": 24.9, "ask_size": 7.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0046, "vega": 0.0197, "theta": -0.0205, "rho": 0.0313, "theo": 23.3522, "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": 23.5500001907349}, {"option": "ALKS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.5272, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0046, "vega": 0.0198, "theta": -0.0206, "rho": -0.0049, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALKS261120C00022000", "bid": 20.4, "bid_size": 3.0, "ask": 23.9, "ask_size": 7.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0051, "vega": 0.0212, "theta": -0.0212, "rho": 0.0325, "theo": 22.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ALKS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0051, "vega": 0.0212, "theta": -0.0213, "rho": -0.0053, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120C00023000", "bid": 19.2, "bid_size": 3.0, "ask": 23.0, "ask_size": 14.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0057, "vega": 0.0228, "theta": -0.0219, "rho": 0.0338, "theo": 21.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ALKS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0057, "vega": 0.0228, "theta": -0.022, "rho": -0.0057, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ALKS261120C00024000", "bid": 18.1, "bid_size": 2.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0063, "vega": 0.0244, "theta": -0.0226, "rho": 0.035, "theo": 20.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ALKS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0064, "vega": 0.0245, "theta": -0.0227, "rho": -0.0062, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ALKS261120C00025000", "bid": 17.3, "bid_size": 2.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0071, "vega": 0.0262, "theta": -0.0233, "rho": 0.0361, "theo": 19.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ALKS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0071, "vega": 0.0262, "theta": -0.0234, "rho": -0.0068, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120C00026000", "bid": 16.4, "bid_size": 3.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0079, "vega": 0.028, "theta": -0.024, "rho": 0.0372, "theo": 18.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ALKS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0079, "vega": 0.028, "theta": -0.0242, "rho": -0.0074, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALKS261120C00027000", "bid": 15.7, "bid_size": 3.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0087, "vega": 0.0299, "theta": -0.0248, "rho": 0.0382, "theo": 17.7057, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 1.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0088, "vega": 0.0301, "theta": -0.0249, "rho": -0.008, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALKS261120C00028000", "bid": 14.6, "bid_size": 3.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0097, "vega": 0.032, "theta": -0.0255, "rho": 0.0392, "theo": 16.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ALKS261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0098, "vega": 0.0321, "theta": -0.0256, "rho": -0.0087, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALKS261120C00029000", "bid": 13.7, "bid_size": 8.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0108, "vega": 0.0342, "theta": -0.0262, "rho": 0.04, "theo": 15.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ALKS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0108, "vega": 0.0343, "theta": -0.0264, "rho": -0.0095, "theo": 1.1243, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120C00030000", "bid": 12.7, "bid_size": 3.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0119, "vega": 0.0365, "theta": -0.027, "rho": 0.0408, "theo": 14.9511, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.012, "vega": 0.0366, "theta": -0.0271, "rho": -0.0103, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALKS261120C00031000", "bid": 11.8, "bid_size": 3.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0132, "vega": 0.039, "theta": -0.0277, "rho": 0.0415, "theo": 14.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ALKS261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.9199, "open_interest": 1.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0133, "vega": 0.0391, "theta": -0.0279, "rho": -0.0112, "theo": 1.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-05-05T09:30:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALKS261120C00032000", "bid": 11.3, "bid_size": 3.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0147, "vega": 0.0415, "theta": -0.0284, "rho": 0.0421, "theo": 13.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ALKS261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0148, "vega": 0.0416, "theta": -0.0286, "rho": -0.0122, "theo": 1.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALKS261120C00033000", "bid": 10.1, "bid_size": 4.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0162, "vega": 0.0442, "theta": -0.0291, "rho": 0.0425, "theo": 12.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ALKS261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0163, "vega": 0.0443, "theta": -0.0293, "rho": -0.0133, "theo": 1.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALKS261120C00034000", "bid": 9.2, "bid_size": 4.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0179, "vega": 0.047, "theta": -0.0298, "rho": 0.0428, "theo": 11.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ALKS261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.018, "vega": 0.0472, "theta": -0.0301, "rho": -0.0145, "theo": 1.6318, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120C00035000", "bid": 8.3, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0197, "vega": 0.0499, "theta": -0.0305, "rho": 0.0429, "theo": 10.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ALKS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.7377, "open_interest": 1.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0199, "vega": 0.05, "theta": -0.0308, "rho": -0.0159, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALKS261120C00036000", "bid": 7.7, "bid_size": 4.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0217, "vega": 0.0529, "theta": -0.0312, "rho": 0.0429, "theo": 9.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-03-20T09:30:20", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ALKS261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.6904, "open_interest": 1.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0219, "vega": 0.053, "theta": -0.0315, "rho": -0.0174, "theo": 1.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-10T15:37:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALKS261120C00037000", "bid": 6.6, "bid_size": 4.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0238, "vega": 0.0558, "theta": -0.0318, "rho": 0.0426, "theo": 8.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ALKS261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.6521, "open_interest": 1.0, "volume": 0.0, "delta": -0.239, "gamma": 0.024, "vega": 0.0561, "theta": -0.0321, "rho": -0.019, "theo": 2.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T15:37:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALKS261120C00038000", "bid": 6.7, "bid_size": 3.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.7155, "open_interest": 1.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.026, "vega": 0.0589, "theta": -0.0324, "rho": 0.0421, "theo": 8.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-06-09T11:26:22", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ALKS261120P00038000", "bid": 0.15, "bid_size": 3.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.6599, "open_interest": 3.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0262, "vega": 0.059, "theta": -0.0327, "rho": -0.0207, "theo": 2.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T14:13:30", "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "ALKS261120C00039000", "bid": 5.4, "bid_size": 3.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.6522, "open_interest": 1.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0282, "vega": 0.0617, "theta": -0.0329, "rho": 0.0414, "theo": 7.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ALKS261120P00039000", "bid": 0.15, "bid_size": 5.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.6162, "open_interest": 5.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0285, "vega": 0.0619, "theta": -0.0333, "rho": -0.0226, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-10T15:38:33", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "ALKS261120C00040000", "bid": 5.3, "bid_size": 4.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.69, "open_interest": 2.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0304, "vega": 0.0645, "theta": -0.0333, "rho": 0.0404, "theo": 6.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-08-05T09:30:30", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALKS261120P00040000", "bid": 1.2, "bid_size": 2.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.6526, "open_interest": 65.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0308, "vega": 0.0646, "theta": -0.0337, "rho": -0.0246, "theo": 2.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-14T15:19:29", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ALKS261120C00041000", "bid": 4.5, "bid_size": 4.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.6675, "open_interest": 1.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0324, "vega": 0.067, "theta": -0.0336, "rho": 0.0392, "theo": 5.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-04-28T09:30:01", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ALKS261120P00041000", "bid": 1.0, "bid_size": 8.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6097, "open_interest": 358.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0329, "vega": 0.0671, "theta": -0.0341, "rho": -0.0268, "theo": 3.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T15:00:38", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ALKS261120C00042000", "bid": 4.1, "bid_size": 4.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0343, "vega": 0.0691, "theta": -0.0338, "rho": 0.0377, "theo": 5.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ALKS261120P00042000", "bid": 1.7, "bid_size": 4.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.6364, "open_interest": 404.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0349, "vega": 0.0691, "theta": -0.0344, "rho": -0.029, "theo": 3.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-11T14:09:32", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "ALKS261120C00043000", "bid": 3.2, "bid_size": 3.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.6471, "open_interest": 2.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0358, "vega": 0.0707, "theta": -0.0339, "rho": 0.036, "theo": 4.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-05-13T10:44:30", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ALKS261120P00043000", "bid": 1.9, "bid_size": 8.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6072, "open_interest": 64.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0365, "vega": 0.0707, "theta": -0.0345, "rho": -0.0313, "theo": 3.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T15:51:27", "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "ALKS261120C00044000", "bid": 2.6, "bid_size": 3.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.6338, "open_interest": 1.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.037, "vega": 0.0717, "theta": -0.0338, "rho": 0.0341, "theo": 4.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-15T14:07:37", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALKS261120P00044000", "bid": 2.45, "bid_size": 7.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.5772, "open_interest": 34.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0378, "vega": 0.0716, "theta": -0.0345, "rho": -0.0335, "theo": 4.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-09T11:04:01", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ALKS261120C00045000", "bid": 2.4, "bid_size": 4.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6508, "open_interest": 21.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0376, "vega": 0.0722, "theta": -0.0336, "rho": 0.0321, "theo": 3.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-07-27T14:25:56", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ALKS261120P00045000", "bid": 3.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.5704, "open_interest": 170.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0385, "vega": 0.0719, "theta": -0.0344, "rho": -0.0358, "theo": 4.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ALKS261120C00046000", "bid": 1.95, "bid_size": 4.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0378, "vega": 0.072, "theta": -0.0334, "rho": 0.03, "theo": 3.3197, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120P00046000", "bid": 3.6, "bid_size": 10.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0387, "vega": 0.0715, "theta": -0.0342, "rho": -0.0378, "theo": 5.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ALKS261120C00047000", "bid": 1.4, "bid_size": 4.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0374, "vega": 0.0712, "theta": -0.0329, "rho": 0.028, "theo": 2.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ALKS261120P00047000", "bid": 4.2, "bid_size": 8.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0385, "vega": 0.0706, "theta": -0.0338, "rho": -0.0396, "theo": 6.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ALKS261120C00048000", "bid": 1.0, "bid_size": 10.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.6341, "open_interest": 1.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0367, "vega": 0.07, "theta": -0.0324, "rho": 0.026, "theo": 2.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-06-23T15:03:35", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALKS261120P00048000", "bid": 4.9, "bid_size": 10.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.5722, "open_interest": 92.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0378, "vega": 0.0691, "theta": -0.0334, "rho": -0.0411, "theo": 6.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T13:59:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ALKS261120C00049000", "bid": 0.75, "bid_size": 20.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.6379, "open_interest": 31.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0356, "vega": 0.0684, "theta": -0.0319, "rho": 0.0241, "theo": 2.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-06-23T13:05:42", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "ALKS261120P00049000", "bid": 5.6, "bid_size": 33.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0368, "vega": 0.0672, "theta": -0.0329, "rho": -0.0425, "theo": 7.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ALKS261120C00050000", "bid": 1.5, "bid_size": 10.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.6602, "open_interest": 250.0, "volume": 2.0, "delta": 0.3441, "gamma": 0.0344, "vega": 0.0665, "theta": -0.0312, "rho": 0.0223, "theo": 2.141, "change": -0.08, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-09-18T12:12:20", "percent_change": -2.80702, "prev_day_close": 2.77500003576279}, {"option": "ALKS261120P00050000", "bid": 6.4, "bid_size": 33.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.5324, "open_interest": 2.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0356, "vega": 0.0651, "theta": -0.0323, "rho": -0.0432, "theo": 8.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ALKS261120C00055000", "bid": 1.25, "bid_size": 63.0, "ask": 1.7, "ask_size": 33.0, "iv": 0.6506, "open_interest": 5005.0, "volume": 1252.0, "delta": 0.2362, "gamma": 0.0268, "vega": 0.0557, "theta": -0.0278, "rho": 0.0154, "theo": 1.3783, "change": -1.175, "open": 1.5, "high": 1.5, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -48.4536, "prev_day_close": 1.47500002384186}, {"option": "ALKS261120P00055000", "bid": 10.4, "bid_size": 33.0, "ask": 14.2, "ask_size": 25.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0282, "vega": 0.0528, "theta": -0.0293, "rho": -0.0457, "theo": 12.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-07-28T11:07:29", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "ALKS261120C00060000", "bid": 0.1, "bid_size": 15.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.7749, "open_interest": 151.0, "volume": 2.0, "delta": 0.1712, "gamma": 0.0205, "vega": 0.0459, "theta": -0.0247, "rho": 0.0111, "theo": 0.9799, "change": 0.645, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-18T12:12:20", "percent_change": 54.8936, "prev_day_close": 1.52500000596046}, {"option": "ALKS261120P00060000", "bid": 14.9, "bid_size": 24.0, "ask": 18.4, "ask_size": 27.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0219, "vega": 0.0416, "theta": -0.0264, "rho": -0.0444, "theo": 17.2076, "change": 0.0, "open": 0.0, "high": 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": "ALKS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.8741, "open_interest": 20.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0159, "vega": 0.0382, "theta": -0.022, "rho": 0.0084, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALKS261120P00065000", "bid": 19.6, "bid_size": 16.0, "ask": 22.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0173, "vega": 0.0327, "theta": -0.024, "rho": -0.0416, "theo": 21.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "ALKS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9467, "open_interest": 5.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0126, "vega": 0.0323, "theta": -0.0197, "rho": 0.0066, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALKS261120P00070000", "bid": 24.5, "bid_size": 8.0, "ask": 28.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0141, "vega": 0.0256, "theta": -0.0219, "rho": -0.0376, "theo": 26.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ALKS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.0175, "open_interest": 6.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0102, "vega": 0.0277, "theta": -0.0178, "rho": 0.0054, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALKS261120P00075000", "bid": 29.5, "bid_size": 2.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0116, "vega": 0.0202, "theta": -0.0204, "rho": -0.0332, "theo": 31.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "ALKS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0845, "open_interest": 8.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0085, "vega": 0.0241, "theta": -0.0162, "rho": 0.0045, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALKS261120P00080000", "bid": 34.5, "bid_size": 2.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0096, "vega": 0.0158, "theta": -0.019, "rho": -0.0278, "theo": 36.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "ALKS261218C00013000", "bid": 28.8, "bid_size": 3.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.9682, "open_interest": 100.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0018, "vega": 0.0132, "theta": -0.0114, "rho": 0.0283, "theo": 31.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.76, "last_trade_time": "2025-12-09T10:20:37", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ALKS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9556, "open_interest": 5.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0018, "vega": 0.0133, "theta": -0.0114, "rho": -0.0038, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALKS261218C00015000", "bid": 26.9, "bid_size": 2.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0023, "vega": 0.0158, "theta": -0.0125, "rho": 0.0325, "theo": 29.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ALKS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.7554, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0023, "vega": 0.0158, "theta": -0.0125, "rho": -0.0046, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALKS261218C00018000", "bid": 23.9, "bid_size": 2.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0033, "vega": 0.0202, "theta": -0.0141, "rho": 0.0384, "theo": 26.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "ALKS261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.5001, "open_interest": 2.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0033, "vega": 0.0202, "theta": -0.0142, "rho": -0.0059, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALKS261218C00020000", "bid": 22.2, "bid_size": 3.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.9295, "open_interest": 3.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0042, "vega": 0.0234, "theta": -0.0153, "rho": 0.0422, "theo": 24.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.63, "last_trade_time": "2026-06-18T15:31:56", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ALKS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.3482, "open_interest": 1.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0042, "vega": 0.0235, "theta": -0.0153, "rho": -0.007, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALKS261218C00023000", "bid": 19.4, "bid_size": 2.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.8507, "open_interest": 8.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0057, "vega": 0.0291, "theta": -0.017, "rho": 0.0474, "theo": 21.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-06-18T15:36:36", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ALKS261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1641, "open_interest": 3.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0058, "vega": 0.0292, "theta": -0.0171, "rho": -0.0091, "theo": 0.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALKS261218C00024000", "bid": 18.2, "bid_size": 3.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0064, "vega": 0.0312, "theta": -0.0176, "rho": 0.0491, "theo": 20.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ALKS261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0064, "vega": 0.0312, "theta": -0.0177, "rho": -0.0098, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALKS261218C00025000", "bid": 17.5, "bid_size": 3.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.7925, "open_interest": 7.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0071, "vega": 0.0334, "theta": -0.0182, "rho": 0.0506, "theo": 19.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-24T09:30:43", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ALKS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.058, "open_interest": 2.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0071, "vega": 0.0335, "theta": -0.0183, "rho": -0.0107, "theo": 1.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-05-11T14:35:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALKS261218C00026000", "bid": 16.5, "bid_size": 3.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0078, "vega": 0.0357, "theta": -0.0188, "rho": 0.0521, "theo": 19.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ALKS261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0079, "vega": 0.0358, "theta": -0.0189, "rho": -0.0116, "theo": 1.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALKS261218C00027000", "bid": 15.8, "bid_size": 2.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.7842, "open_interest": 28.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0087, "vega": 0.0382, "theta": -0.0194, "rho": 0.0534, "theo": 18.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-11T14:48:36", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ALKS261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.9584, "open_interest": 235.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0087, "vega": 0.0383, "theta": -0.0196, "rho": -0.0126, "theo": 1.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-24T10:28:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALKS261218C00028000", "bid": 14.9, "bid_size": 3.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0096, "vega": 0.0407, "theta": -0.02, "rho": 0.0546, "theo": 17.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "ALKS261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0096, "vega": 0.0408, "theta": -0.0202, "rho": -0.0137, "theo": 1.2594, "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": 1.32500004768372}, {"option": "ALKS261218C00029000", "bid": 13.7, "bid_size": 4.0, "ask": 17.6, "ask_size": 9.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0106, "vega": 0.0434, "theta": -0.0207, "rho": 0.0558, "theo": 16.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ALKS261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.8755, "open_interest": 1.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0106, "vega": 0.0436, "theta": -0.0208, "rho": -0.0149, "theo": 1.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-05-05T09:30:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALKS261218C00030000", "bid": 13.1, "bid_size": 3.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.7202, "open_interest": 18.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0116, "vega": 0.0462, "theta": -0.0213, "rho": 0.0568, "theo": 15.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-05-12T12:56:07", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ALKS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.8349, "open_interest": 702.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0117, "vega": 0.0465, "theta": -0.0215, "rho": -0.0162, "theo": 1.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-05T09:30:31", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALKS261218C00031000", "bid": 12.2, "bid_size": 5.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.6954, "open_interest": 1.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0128, "vega": 0.0492, "theta": -0.0219, "rho": 0.0576, "theo": 14.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-08T09:48:01", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ALKS261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0129, "vega": 0.0494, "theta": -0.0221, "rho": -0.0176, "theo": 1.5706, "change": 0.0, "open": 0.0, "high": 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": "ALKS261218C00032000", "bid": 11.4, "bid_size": 4.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.014, "vega": 0.0522, "theta": -0.0225, "rho": 0.0583, "theo": 13.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-07-23T14:30:32", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ALKS261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.7594, "open_interest": 2.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0142, "vega": 0.0524, "theta": -0.0228, "rho": -0.0191, "theo": 1.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALKS261218C00033000", "bid": 10.7, "bid_size": 4.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.6914, "open_interest": 2.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0154, "vega": 0.0554, "theta": -0.0232, "rho": 0.0589, "theo": 12.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-08-04T13:26:25", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ALKS261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0156, "vega": 0.0556, "theta": -0.0234, "rho": -0.0207, "theo": 1.8361, "change": 0.0, "open": 0.0, "high": 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": "ALKS261218C00034000", "bid": 9.8, "bid_size": 4.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0168, "vega": 0.0586, "theta": -0.0238, "rho": 0.0592, "theo": 11.9978, "change": 0.0, "open": 0.0, "high": 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": "ALKS261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.017, "vega": 0.059, "theta": -0.024, "rho": -0.0226, "theo": 1.992, "change": 0.0, "open": 0.0, "high": 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": "ALKS261218C00035000", "bid": 8.9, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.6537, "open_interest": 32.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0183, "vega": 0.062, "theta": -0.0244, "rho": 0.0593, "theo": 11.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-11T15:54:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ALKS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.6896, "open_interest": 19.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0186, "vega": 0.0622, "theta": -0.0247, "rho": -0.0245, "theo": 2.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T14:42:24", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ALKS261218C00036000", "bid": 8.3, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.659, "open_interest": 1.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0199, "vega": 0.0653, "theta": -0.0249, "rho": 0.0592, "theo": 10.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-05-20T09:30:01", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ALKS261218P00036000", "bid": 0.05, "bid_size": 4.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.6591, "open_interest": 1.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0202, "vega": 0.0656, "theta": -0.0253, "rho": -0.0266, "theo": 2.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ALKS261218C00037000", "bid": 7.7, "bid_size": 3.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.6594, "open_interest": 7.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0215, "vega": 0.0686, "theta": -0.0255, "rho": 0.0588, "theo": 9.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-05-28T09:47:48", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ALKS261218P00037000", "bid": 0.25, "bid_size": 3.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.6385, "open_interest": 2.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0218, "vega": 0.0689, "theta": -0.0259, "rho": -0.0289, "theo": 2.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "ALKS261218C00038000", "bid": 7.1, "bid_size": 4.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0231, "vega": 0.0719, "theta": -0.026, "rho": 0.0581, "theo": 8.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-06-29T11:52:33", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ALKS261218P00038000", "bid": 0.6, "bid_size": 4.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.6262, "open_interest": 1.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0235, "vega": 0.0722, "theta": -0.0264, "rho": -0.0312, "theo": 2.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "ALKS261218C00039000", "bid": 6.4, "bid_size": 3.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0248, "vega": 0.075, "theta": -0.0264, "rho": 0.0572, "theo": 8.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALKS261218P00039000", "bid": 0.95, "bid_size": 7.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6175, "open_interest": 107.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0252, "vega": 0.0753, "theta": -0.0269, "rho": -0.034, "theo": 3.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-15T15:35:19", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "ALKS261218C00040000", "bid": 5.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.637, "open_interest": 17.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0263, "vega": 0.0779, "theta": -0.0268, "rho": 0.056, "theo": 7.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-15T09:30:04", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ALKS261218P00040000", "bid": 1.35, "bid_size": 7.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.6022, "open_interest": 7.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0269, "vega": 0.0781, "theta": -0.0274, "rho": -0.0366, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-15T14:53:31", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ALKS261218C00041000", "bid": 5.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.6355, "open_interest": 1.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0278, "vega": 0.0805, "theta": -0.0272, "rho": 0.0546, "theo": 6.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-14T09:30:00", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ALKS261218P00041000", "bid": 1.8, "bid_size": 4.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.6242, "open_interest": 53.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0284, "vega": 0.0807, "theta": -0.0278, "rho": -0.0393, "theo": 3.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T11:04:01", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALKS261218C00042000", "bid": 4.8, "bid_size": 2.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.6486, "open_interest": 11.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0291, "vega": 0.0828, "theta": -0.0274, "rho": 0.0529, "theo": 6.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T10:11:01", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ALKS261218P00042000", "bid": 2.25, "bid_size": 2.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.611, "open_interest": 207.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0298, "vega": 0.0828, "theta": -0.0281, "rho": -0.0421, "theo": 4.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-09T11:04:01", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ALKS261218C00043000", "bid": 4.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.628, "open_interest": 1.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0302, "vega": 0.0846, "theta": -0.0276, "rho": 0.051, "theo": 5.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-06-15T14:04:58", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALKS261218P00043000", "bid": 2.7, "bid_size": 4.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.415, "gamma": 0.031, "vega": 0.0845, "theta": -0.0284, "rho": -0.0449, "theo": 4.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ALKS261218C00044000", "bid": 3.6, "bid_size": 10.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.031, "vega": 0.0859, "theta": -0.0277, "rho": 0.0489, "theo": 5.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ALKS261218P00044000", "bid": 3.2, "bid_size": 17.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.5547, "open_interest": 7.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0319, "vega": 0.0857, "theta": -0.0285, "rho": -0.0479, "theo": 5.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-09T11:04:01", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ALKS261218C00045000", "bid": 3.8, "bid_size": 17.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.6654, "open_interest": 74.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0316, "vega": 0.0867, "theta": -0.0277, "rho": 0.0466, "theo": 4.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-06-29T11:52:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ALKS261218P00045000", "bid": 3.8, "bid_size": 17.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.5234, "open_interest": 0.0, "volume": 1.0, "delta": -0.479, "gamma": 0.0326, "vega": 0.0863, "theta": -0.0286, "rho": -0.0502, "theo": 5.5994, "change": 0.7, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 17.9487, "prev_day_close": 5.10000002384186}, {"option": "ALKS261218C00046000", "bid": 2.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0319, "vega": 0.087, "theta": -0.0277, "rho": 0.0444, "theo": 4.2468, "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": 4.79999995231628}, {"option": "ALKS261218P00046000", "bid": 4.4, "bid_size": 35.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.5289, "open_interest": 8.0, "volume": 1.0, "delta": -0.5109, "gamma": 0.033, "vega": 0.0864, "theta": -0.0286, "rho": -0.0531, "theo": 6.174, "change": 0.35, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 7.36842, "prev_day_close": 5.54999995231628}, {"option": "ALKS261218C00047000", "bid": 2.95, "bid_size": 11.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0319, "vega": 0.0867, "theta": -0.0275, "rho": 0.042, "theo": 3.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "ALKS261218P00047000", "bid": 4.9, "bid_size": 37.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.513, "open_interest": 1.0, "volume": 1.0, "delta": -0.542, "gamma": 0.0331, "vega": 0.0858, "theta": -0.0286, "rho": -0.0552, "theo": 6.7938, "change": 0.45, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 9.09091, "prev_day_close": 6.10000014305115}, {"option": "ALKS261218C00048000", "bid": 2.9, "bid_size": 11.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.6663, "open_interest": 1.0, "volume": 1.0, "delta": 0.4456, "gamma": 0.0316, "vega": 0.0861, "theta": -0.0273, "rho": 0.0397, "theo": 3.5261, "change": -0.35, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T09:30:00", "percent_change": -6.66667, "prev_day_close": 4.55000007152557}, {"option": "ALKS261218P00048000", "bid": 5.5, "bid_size": 13.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0329, "vega": 0.085, "theta": -0.0284, "rho": -0.0576, "theo": 7.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ALKS261218C00049000", "bid": 1.35, "bid_size": 14.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0311, "vega": 0.085, "theta": -0.027, "rho": 0.0374, "theo": 3.224, "change": 0.0, "open": 0.0, "high": 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": "ALKS261218P00049000", "bid": 6.1, "bid_size": 33.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0325, "vega": 0.0835, "theta": -0.0282, "rho": -0.0592, "theo": 8.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ALKS261218C00050000", "bid": 1.8, "bid_size": 12.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.6339, "open_interest": 67.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0305, "vega": 0.0836, "theta": -0.0267, "rho": 0.0352, "theo": 2.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T14:38:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ALKS261218P00050000", "bid": 6.9, "bid_size": 36.0, "ask": 10.2, "ask_size": 27.0, "iv": 0.5389, "open_interest": 2.0, "volume": 1.0, "delta": -0.6279, "gamma": 0.032, "vega": 0.0816, "theta": -0.028, "rho": -0.0604, "theo": 8.8908, "change": 0.75, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 11.811, "prev_day_close": 8.0499997138977}, {"option": "ALKS261218C00055000", "bid": 0.4, "bid_size": 10.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.6196, "open_interest": 4.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0258, "vega": 0.0741, "theta": -0.0246, "rho": 0.0261, "theo": 2.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-01T10:06:56", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "ALKS261218P00055000", "bid": 10.6, "bid_size": 16.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.5126, "open_interest": 5.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0276, "vega": 0.0701, "theta": -0.0263, "rho": -0.0651, "theo": 12.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-31T14:10:43", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALKS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.6444, "open_interest": 9.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.021, "vega": 0.0638, "theta": -0.0224, "rho": 0.0198, "theo": 1.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-08-25T09:39:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALKS261218P00060000", "bid": 14.8, "bid_size": 10.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.5018, "open_interest": 2.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0229, "vega": 0.0575, "theta": -0.0244, "rho": -0.064, "theo": 17.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.49, "last_trade_time": "2026-09-15T11:49:06", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ALKS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.7281, "open_interest": 2.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.017, "vega": 0.0548, "theta": -0.0203, "rho": 0.0154, "theo": 1.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-29T13:29:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALKS261218P00065000", "bid": 19.6, "bid_size": 6.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.019, "vega": 0.0462, "theta": -0.0226, "rho": -0.0599, "theo": 22.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ALKS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.014, "vega": 0.0474, "theta": -0.0184, "rho": 0.0124, "theo": 0.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALKS261218P00070000", "bid": 24.5, "bid_size": 9.0, "ask": 28.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0161, "vega": 0.0373, "theta": -0.021, "rho": -0.0547, "theo": 26.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ALKS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0117, "vega": 0.0414, "theta": -0.0168, "rho": 0.0102, "theo": 0.7415, "change": 0.0, "open": 0.0, "high": 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": "ALKS261218P00075000", "bid": 29.5, "bid_size": 2.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0137, "vega": 0.029, "theta": -0.0198, "rho": -0.0483, "theo": 31.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "ALKS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8955, "open_interest": 3.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0098, "vega": 0.0364, "theta": -0.0154, "rho": 0.0085, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALKS261218P00080000", "bid": 34.5, "bid_size": 2.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0116, "vega": 0.0219, "theta": -0.019, "rho": -0.038, "theo": 36.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "ALKS270115C00015000", "bid": 27.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0021, "vega": 0.0158, "theta": -0.0079, "rho": 0.0436, "theo": 29.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-06-18T15:38:30", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ALKS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.552, "open_interest": 6.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0022, "vega": 0.0159, "theta": -0.008, "rho": -0.005, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALKS270115C00018000", "bid": 24.0, "bid_size": 1.0, "ask": 28.1, "ask_size": 2.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0031, "vega": 0.0208, "theta": -0.0093, "rho": 0.0515, "theo": 26.5835, "change": 0.0, "open": 0.0, "high": 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": "ALKS270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 1.3363, "open_interest": 9.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0032, "vega": 0.021, "theta": -0.0094, "rho": -0.0068, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ALKS270115C00020000", "bid": 22.5, "bid_size": 3.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.832, "open_interest": 10.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.004, "vega": 0.0248, "theta": -0.0104, "rho": 0.0564, "theo": 24.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-06-03T11:19:30", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ALKS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.2098, "open_interest": 4.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.004, "vega": 0.0249, "theta": -0.0104, "rho": -0.0082, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALKS270115C00023000", "bid": 19.7, "bid_size": 3.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.777, "open_interest": 4.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0056, "vega": 0.0316, "theta": -0.012, "rho": 0.0631, "theo": 21.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-01-09T15:47:43", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "ALKS270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.0523, "open_interest": 3.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0056, "vega": 0.0318, "theta": -0.0121, "rho": -0.0109, "theo": 0.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALKS270115C00025000", "bid": 17.9, "bid_size": 3.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.737, "open_interest": 20.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0069, "vega": 0.0368, "theta": -0.0132, "rho": 0.0671, "theo": 20.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-06-18T15:12:05", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ALKS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.957, "open_interest": 4.0, "volume": 0.0, "delta": -0.08, "gamma": 0.007, "vega": 0.037, "theta": -0.0133, "rho": -0.0132, "theo": 0.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:16:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALKS270115C00028000", "bid": 15.3, "bid_size": 3.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.7123, "open_interest": 30.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0094, "vega": 0.0458, "theta": -0.015, "rho": 0.0721, "theo": 17.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-03-31T10:22:06", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALKS270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.8356, "open_interest": 7.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0095, "vega": 0.046, "theta": -0.0152, "rho": -0.0174, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-09-11T12:12:56", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALKS270115C00030000", "bid": 13.7, "bid_size": 3.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.6978, "open_interest": 2.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0114, "vega": 0.0525, "theta": -0.0163, "rho": 0.0746, "theo": 15.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-03-17T10:53:25", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ALKS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.7089, "open_interest": 53.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0116, "vega": 0.053, "theta": -0.0166, "rho": -0.0209, "theo": 1.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-11T12:12:56", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALKS270115C00031000", "bid": 12.6, "bid_size": 5.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0125, "vega": 0.0561, "theta": -0.017, "rho": 0.0755, "theo": 14.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ALKS270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0127, "vega": 0.0564, "theta": -0.0172, "rho": -0.0227, "theo": 1.5936, "change": 0.0, "open": 0.0, "high": 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": "ALKS270115C00032000", "bid": 11.9, "bid_size": 4.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.6538, "open_interest": 15.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0137, "vega": 0.0597, "theta": -0.0176, "rho": 0.0762, "theo": 13.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-05-29T09:54:06", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ALKS270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.7311, "open_interest": 781.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0139, "vega": 0.0601, "theta": -0.0179, "rho": -0.0249, "theo": 1.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-05-22T12:01:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALKS270115C00033000", "bid": 10.9, "bid_size": 5.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0149, "vega": 0.0635, "theta": -0.0183, "rho": 0.0768, "theo": 13.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ALKS270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0152, "vega": 0.064, "theta": -0.0186, "rho": -0.0272, "theo": 1.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ALKS270115C00034000", "bid": 10.7, "bid_size": 4.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0162, "vega": 0.0673, "theta": -0.0189, "rho": 0.077, "theo": 12.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ALKS270115P00034000", "bid": 0.05, "bid_size": 12.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0165, "vega": 0.0678, "theta": -0.0193, "rho": -0.0295, "theo": 2.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-05-29T10:45:44", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ALKS270115C00035000", "bid": 9.4, "bid_size": 6.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.6202, "open_interest": 54.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0176, "vega": 0.0712, "theta": -0.0196, "rho": 0.077, "theo": 11.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-11T14:16:58", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ALKS270115P00035000", "bid": 0.05, "bid_size": 12.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.5568, "open_interest": 302.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0179, "vega": 0.0716, "theta": -0.02, "rho": -0.0323, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ALKS270115C00036000", "bid": 9.6, "bid_size": 24.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0189, "vega": 0.075, "theta": -0.0202, "rho": 0.0767, "theo": 10.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ALKS270115P00036000", "bid": 0.4, "bid_size": 29.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.5544, "open_interest": 1.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0193, "vega": 0.0756, "theta": -0.0206, "rho": -0.0352, "theo": 2.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "ALKS270115C00037000", "bid": 9.0, "bid_size": 24.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.6713, "open_interest": 14.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0203, "vega": 0.0787, "theta": -0.0208, "rho": 0.0761, "theo": 10.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-06-10T14:42:41", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ALKS270115P00037000", "bid": 2.0, "bid_size": 31.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.6912, "open_interest": 0.0, "volume": 1.0, "delta": -0.2512, "gamma": 0.0208, "vega": 0.0792, "theta": -0.0213, "rho": -0.0379, "theo": 2.7963, "change": 0.55, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:14:35", "percent_change": 28.2051, "prev_day_close": 3.29999995231628}, {"option": "ALKS270115C00038000", "bid": 7.9, "bid_size": 24.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.64, "open_interest": 2.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0216, "vega": 0.0823, "theta": -0.0213, "rho": 0.0752, "theo": 9.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-08-07T11:04:05", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ALKS270115P00038000", "bid": 0.95, "bid_size": 23.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5972, "open_interest": 1.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0222, "vega": 0.0827, "theta": -0.0218, "rho": -0.0412, "theo": 3.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "ALKS270115C00039000", "bid": 6.8, "bid_size": 6.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.023, "vega": 0.0858, "theta": -0.0218, "rho": 0.074, "theo": 8.725, "change": 0.0, "open": 0.0, "high": 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": "ALKS270115P00039000", "bid": 1.35, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0236, "vega": 0.0863, "theta": -0.0224, "rho": -0.0443, "theo": 3.3951, "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": 3.10000002384186}, {"option": "ALKS270115C00040000", "bid": 6.5, "bid_size": 5.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6145, "open_interest": 26.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0242, "vega": 0.089, "theta": -0.0223, "rho": 0.0725, "theo": 8.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-07-17T11:15:26", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "ALKS270115P00040000", "bid": 2.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5682, "open_interest": 2.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0249, "vega": 0.0892, "theta": -0.0229, "rho": -0.0477, "theo": 3.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-02T12:41:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALKS270115C00041000", "bid": 6.0, "bid_size": 5.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0253, "vega": 0.0918, "theta": -0.0227, "rho": 0.0708, "theo": 7.469, "change": 0.0, "open": 0.0, "high": 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": "ALKS270115P00041000", "bid": 2.15, "bid_size": 12.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0261, "vega": 0.092, "theta": -0.0234, "rho": -0.0512, "theo": 4.1241, "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": 3.72500002384186}, {"option": "ALKS270115C00042000", "bid": 5.2, "bid_size": 4.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.5962, "open_interest": 21.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0263, "vega": 0.0943, "theta": -0.023, "rho": 0.0689, "theo": 6.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-06-04T15:01:08", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ALKS270115P00042000", "bid": 2.6, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.5856, "open_interest": 2.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0272, "vega": 0.0944, "theta": -0.0238, "rho": -0.0544, "theo": 4.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-09-16T13:50:43", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALKS270115C00045000", "bid": 3.7, "bid_size": 2.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.5814, "open_interest": 5.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0284, "vega": 0.099, "theta": -0.0236, "rho": 0.0618, "theo": 5.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-08-10T10:13:41", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALKS270115P00045000", "bid": 4.1, "bid_size": 12.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0296, "vega": 0.0985, "theta": -0.0246, "rho": -0.0645, "theo": 6.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ALKS270115C00047000", "bid": 2.65, "bid_size": 4.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.5666, "open_interest": 3.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0288, "vega": 0.0998, "theta": -0.0236, "rho": 0.0567, "theo": 4.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-08-07T10:38:49", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ALKS270115P00047000", "bid": 5.2, "bid_size": 7.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.5396, "open_interest": 10.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0303, "vega": 0.0985, "theta": -0.0247, "rho": -0.0699, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-09-16T13:52:27", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "ALKS270115C00050000", "bid": 1.9, "bid_size": 9.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.5729, "open_interest": 66.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0282, "vega": 0.0978, "theta": -0.0231, "rho": 0.0488, "theo": 3.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-08-07T09:39:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALKS270115P00050000", "bid": 7.1, "bid_size": 17.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.03, "vega": 0.0951, "theta": -0.0245, "rho": -0.0766, "theo": 9.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-24T10:39:21", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ALKS270115C00055000", "bid": 1.55, "bid_size": 21.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.6356, "open_interest": 13.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0251, "vega": 0.089, "theta": -0.0214, "rho": 0.0374, "theo": 2.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T11:10:51", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ALKS270115P00055000", "bid": 11.0, "bid_size": 7.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.5304, "open_interest": 25.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0274, "vega": 0.0832, "theta": -0.0233, "rho": -0.0816, "theo": 13.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-10T09:33:02", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ALKS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.5979, "open_interest": 8.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0212, "vega": 0.0778, "theta": -0.0193, "rho": 0.0286, "theo": 1.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-14T15:15:28", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "ALKS270115P00060000", "bid": 15.3, "bid_size": 6.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.5374, "open_interest": 8.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0237, "vega": 0.068, "theta": -0.0216, "rho": -0.0798, "theo": 17.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.68, "last_trade_time": "2026-09-15T11:49:06", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ALKS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.6712, "open_interest": 15.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0176, "vega": 0.0671, "theta": -0.0172, "rho": 0.0223, "theo": 1.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T13:26:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALKS270115P00065000", "bid": 19.9, "bid_size": 6.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0203, "vega": 0.0536, "theta": -0.0198, "rho": -0.0734, "theo": 22.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ALKS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.7101, "open_interest": 2.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0145, "vega": 0.0577, "theta": -0.0153, "rho": 0.0177, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALKS270115P00070000", "bid": 24.6, "bid_size": 7.0, "ask": 28.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0175, "vega": 0.0398, "theta": -0.0184, "rho": -0.0599, "theo": 26.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ALKS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.7563, "open_interest": 10.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0121, "vega": 0.0498, "theta": -0.0136, "rho": 0.0143, "theo": 0.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALKS270115P00075000", "bid": 29.5, "bid_size": 9.0, "ask": 33.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0148, "vega": 0.0282, "theta": -0.0173, "rho": -0.045, "theo": 31.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "ALKS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7985, "open_interest": 10.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0102, "vega": 0.0432, "theta": -0.0122, "rho": 0.0117, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALKS270115P00080000", "bid": 34.5, "bid_size": 2.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0117, "vega": 0.0189, "theta": -0.0164, "rho": -0.0308, "theo": 36.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "ALKS270219C00025000", "bid": 17.9, "bid_size": 3.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0069, "vega": 0.0434, "theta": -0.01, "rho": 0.0844, "theo": 20.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "ALKS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.8265, "open_interest": 2.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.007, "vega": 0.0437, "theta": -0.0111, "rho": -0.018, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALKS270219C00030000", "bid": 13.6, "bid_size": 8.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0111, "vega": 0.0617, "theta": -0.0131, "rho": 0.0929, "theo": 16.1259, "change": 0.0, "open": 0.0, "high": 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": "ALKS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0113, "vega": 0.0622, "theta": -0.0141, "rho": -0.0285, "theo": 1.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALKS270219C00035000", "bid": 9.9, "bid_size": 8.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.5785, "open_interest": 3.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0164, "vega": 0.0824, "theta": -0.0162, "rho": 0.0953, "theo": 12.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-09T11:45:34", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ALKS270219P00035000", "bid": 0.2, "bid_size": 27.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.5393, "open_interest": 2.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0168, "vega": 0.083, "theta": -0.0171, "rho": -0.0436, "theo": 2.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "ALKS270219C00036000", "bid": 9.1, "bid_size": 7.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0175, "vega": 0.0865, "theta": -0.0168, "rho": 0.0949, "theo": 11.4851, "change": 0.0, "open": 0.0, "high": 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": "ALKS270219P00036000", "bid": 0.6, "bid_size": 19.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.5673, "open_interest": 2.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.018, "vega": 0.0872, "theta": -0.0177, "rho": -0.047, "theo": 2.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "ALKS270219C00037000", "bid": 8.6, "bid_size": 4.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0186, "vega": 0.0905, "theta": -0.0173, "rho": 0.0942, "theo": 10.7874, "change": 0.0, "open": 0.0, "high": 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": "ALKS270219P00037000", "bid": 0.95, "bid_size": 11.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0192, "vega": 0.091, "theta": -0.0182, "rho": -0.0507, "theo": 3.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "ALKS270219C00038000", "bid": 8.1, "bid_size": 3.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0197, "vega": 0.0942, "theta": -0.0178, "rho": 0.0932, "theo": 10.1156, "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": 10.2999997138977}, {"option": "ALKS270219P00038000", "bid": 1.35, "bid_size": 2.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0203, "vega": 0.0948, "theta": -0.0188, "rho": -0.0546, "theo": 3.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ALKS270219C00039000", "bid": 7.5, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0207, "vega": 0.0978, "theta": -0.0183, "rho": 0.0919, "theo": 9.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ALKS270219P00039000", "bid": 1.75, "bid_size": 9.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0214, "vega": 0.0983, "theta": -0.0192, "rho": -0.0584, "theo": 3.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ALKS270219C00040000", "bid": 7.1, "bid_size": 8.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0217, "vega": 0.1011, "theta": -0.0188, "rho": 0.0903, "theo": 8.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ALKS270219P00040000", "bid": 2.15, "bid_size": 11.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.5755, "open_interest": 1.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0225, "vega": 0.1015, "theta": -0.0197, "rho": -0.0625, "theo": 4.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-07T13:06:47", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ALKS270219C00041000", "bid": 6.4, "bid_size": 8.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0226, "vega": 0.1041, "theta": -0.0192, "rho": 0.0885, "theo": 8.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ALKS270219P00041000", "bid": 2.6, "bid_size": 12.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.576, "open_interest": 3.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0235, "vega": 0.1044, "theta": -0.0201, "rho": -0.0665, "theo": 4.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-06-26T09:52:54", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ALKS270219C00042000", "bid": 5.7, "bid_size": 5.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0234, "vega": 0.1067, "theta": -0.0195, "rho": 0.0864, "theo": 7.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALKS270219P00042000", "bid": 3.1, "bid_size": 6.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0244, "vega": 0.1069, "theta": -0.0204, "rho": -0.0705, "theo": 5.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ALKS270219C00043000", "bid": 5.3, "bid_size": 8.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.024, "vega": 0.109, "theta": -0.0198, "rho": 0.0841, "theo": 7.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ALKS270219P00043000", "bid": 3.6, "bid_size": 8.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0252, "vega": 0.1089, "theta": -0.0207, "rho": -0.0746, "theo": 5.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALKS270219C00044000", "bid": 4.7, "bid_size": 4.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0246, "vega": 0.1108, "theta": -0.02, "rho": 0.0817, "theo": 6.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ALKS270219P00044000", "bid": 4.1, "bid_size": 10.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0258, "vega": 0.1104, "theta": -0.021, "rho": -0.0781, "theo": 6.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALKS270219C00045000", "bid": 4.1, "bid_size": 6.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.5521, "open_interest": 15.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0251, "vega": 0.1122, "theta": -0.0201, "rho": 0.079, "theo": 6.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-08-26T09:35:11", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ALKS270219P00045000", "bid": 4.7, "bid_size": 5.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0264, "vega": 0.1116, "theta": -0.0212, "rho": -0.0822, "theo": 6.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ALKS270219C00046000", "bid": 4.1, "bid_size": 9.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.57, "open_interest": 1.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0254, "vega": 0.1131, "theta": -0.0202, "rho": 0.0764, "theo": 5.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-06-18T09:30:01", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALKS270219P00046000", "bid": 5.3, "bid_size": 8.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0268, "vega": 0.1122, "theta": -0.0213, "rho": -0.0858, "theo": 7.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALKS270219C00047000", "bid": 3.6, "bid_size": 5.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0256, "vega": 0.1136, "theta": -0.0203, "rho": 0.0736, "theo": 5.405, "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": 5.64999997615814}, {"option": "ALKS270219P00047000", "bid": 5.8, "bid_size": 13.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0272, "vega": 0.1121, "theta": -0.0214, "rho": -0.088, "theo": 7.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ALKS270219C00048000", "bid": 3.2, "bid_size": 7.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0257, "vega": 0.1138, "theta": -0.0203, "rho": 0.0708, "theo": 5.0326, "change": 0.0, "open": 0.0, "high": 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": "ALKS270219P00048000", "bid": 6.5, "bid_size": 9.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0274, "vega": 0.112, "theta": -0.0214, "rho": -0.092, "theo": 8.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ALKS270219C00049000", "bid": 2.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.559, "open_interest": 1.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0257, "vega": 0.1135, "theta": -0.0202, "rho": 0.068, "theo": 4.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-06-18T09:30:01", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ALKS270219P00049000", "bid": 7.1, "bid_size": 12.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.5442, "open_interest": 3.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0275, "vega": 0.1112, "theta": -0.0214, "rho": -0.0949, "theo": 9.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-06-26T12:26:07", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ALKS270219C00050000", "bid": 2.3, "bid_size": 4.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.5516, "open_interest": 5.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0255, "vega": 0.1129, "theta": -0.0201, "rho": 0.0652, "theo": 4.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-08-28T14:14:33", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ALKS270219P00050000", "bid": 7.8, "bid_size": 11.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.5499, "open_interest": 10.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0274, "vega": 0.1098, "theta": -0.0213, "rho": -0.0962, "theo": 9.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-14T13:19:42", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ALKS270219C00055000", "bid": 1.5, "bid_size": 19.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.5716, "open_interest": 3.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0237, "vega": 0.1059, "theta": -0.019, "rho": 0.052, "theo": 3.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-17T11:56:25", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ALKS270219P00055000", "bid": 11.4, "bid_size": 11.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0262, "vega": 0.0993, "theta": -0.0205, "rho": -0.1038, "theo": 13.5113, "change": 0.0, "open": 0.0, "high": 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": "ALKS270219C00060000", "bid": 0.05, "bid_size": 6.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.5433, "open_interest": 3.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0209, "vega": 0.0952, "theta": -0.0174, "rho": 0.0411, "theo": 2.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-06-26T12:26:07", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "ALKS270219P00060000", "bid": 15.5, "bid_size": 13.0, "ask": 19.3, "ask_size": 9.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0238, "vega": 0.0842, "theta": -0.0191, "rho": -0.1026, "theo": 17.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ALKS270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5893, "open_interest": 3.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0179, "vega": 0.0838, "theta": -0.0157, "rho": 0.0327, "theo": 1.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-24T13:45:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALKS270219P00065000", "bid": 19.9, "bid_size": 8.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0212, "vega": 0.0676, "theta": -0.0175, "rho": -0.093, "theo": 22.2437, "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": 21.4499998092651}, {"option": "ALKS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.618, "open_interest": 5.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0152, "vega": 0.0732, "theta": -0.014, "rho": 0.0263, "theo": 1.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-24T13:45:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALKS270219P00070000", "bid": 24.6, "bid_size": 8.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0186, "vega": 0.0512, "theta": -0.0161, "rho": -0.081, "theo": 26.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ALKS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.6695, "open_interest": 4.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0129, "vega": 0.0638, "theta": -0.0125, "rho": 0.0214, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T11:48:29", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALKS270219P00075000", "bid": 29.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0162, "vega": 0.0348, "theta": -0.0145, "rho": -0.0606, "theo": 31.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "ALKS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.7038, "open_interest": 2.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.011, "vega": 0.0557, "theta": -0.0112, "rho": 0.0176, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALKS270219P00080000", "bid": 34.5, "bid_size": 1.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.013, "vega": 0.0211, "theta": -0.0127, "rho": -0.0381, "theo": 36.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "ALKS270521C00037000", "bid": 10.1, "bid_size": 15.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0159, "vega": 0.1145, "theta": -0.0125, "rho": 0.1408, "theo": 12.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ALKS270521P00037000", "bid": 1.9, "bid_size": 5.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0167, "vega": 0.1156, "theta": -0.0136, "rho": -0.0825, "theo": 3.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "ALKS270521C00038000", "bid": 9.4, "bid_size": 9.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0167, "vega": 0.1188, "theta": -0.0129, "rho": 0.1396, "theo": 11.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "ALKS270521P00038000", "bid": 2.3, "bid_size": 13.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0175, "vega": 0.1198, "theta": -0.0141, "rho": -0.088, "theo": 4.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ALKS270521C00039000", "bid": 9.3, "bid_size": 3.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0173, "vega": 0.1228, "theta": -0.0133, "rho": 0.1379, "theo": 11.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ALKS270521P00039000", "bid": 2.75, "bid_size": 13.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0183, "vega": 0.1237, "theta": -0.0145, "rho": -0.0934, "theo": 4.7547, "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": 4.64999997615814}, {"option": "ALKS270521C00040000", "bid": 8.6, "bid_size": 12.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.018, "vega": 0.1264, "theta": -0.0137, "rho": 0.1361, "theo": 10.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ALKS270521P00040000", "bid": 3.2, "bid_size": 17.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.019, "vega": 0.1272, "theta": -0.0148, "rho": -0.0989, "theo": 5.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ALKS270521C00041000", "bid": 7.9, "bid_size": 12.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0186, "vega": 0.1298, "theta": -0.014, "rho": 0.1341, "theo": 9.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ALKS270521P00041000", "bid": 3.7, "bid_size": 14.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0197, "vega": 0.1304, "theta": -0.0152, "rho": -0.1043, "theo": 5.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ALKS270521C00042000", "bid": 7.4, "bid_size": 16.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0191, "vega": 0.1328, "theta": -0.0143, "rho": 0.1318, "theo": 9.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "ALKS270521P00042000", "bid": 4.2, "bid_size": 13.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0204, "vega": 0.1331, "theta": -0.0155, "rho": -0.1097, "theo": 6.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ALKS270521C00043000", "bid": 7.1, "bid_size": 4.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0196, "vega": 0.1355, "theta": -0.0146, "rho": 0.1293, "theo": 8.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ALKS270521P00043000", "bid": 4.7, "bid_size": 13.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.021, "vega": 0.1355, "theta": -0.0157, "rho": -0.1149, "theo": 6.5728, "change": 0.0, "open": 0.0, "high": 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": "ALKS270521C00044000", "bid": 6.6, "bid_size": 12.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.02, "vega": 0.1378, "theta": -0.0148, "rho": 0.1267, "theo": 8.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ALKS270521P00044000", "bid": 5.3, "bid_size": 14.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0215, "vega": 0.1375, "theta": -0.016, "rho": -0.12, "theo": 7.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALKS270521C00045000", "bid": 6.2, "bid_size": 11.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0204, "vega": 0.1398, "theta": -0.0149, "rho": 0.124, "theo": 7.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ALKS270521P00045000", "bid": 5.8, "bid_size": 17.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.022, "vega": 0.139, "theta": -0.0162, "rho": -0.1252, "theo": 7.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ALKS270521C00046000", "bid": 5.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0208, "vega": 0.1414, "theta": -0.0151, "rho": 0.121, "theo": 7.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ALKS270521P00046000", "bid": 6.4, "bid_size": 13.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0225, "vega": 0.14, "theta": -0.0163, "rho": -0.1294, "theo": 8.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ALKS270521C00047000", "bid": 5.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.021, "vega": 0.1426, "theta": -0.0152, "rho": 0.1179, "theo": 7.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ALKS270521P00047000", "bid": 7.0, "bid_size": 12.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0229, "vega": 0.1408, "theta": -0.0164, "rho": -0.1341, "theo": 8.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ALKS270521C00048000", "bid": 4.8, "bid_size": 14.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0213, "vega": 0.1435, "theta": -0.0152, "rho": 0.1149, "theo": 6.6982, "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": 6.94999980926514}, {"option": "ALKS270521P00048000", "bid": 7.6, "bid_size": 17.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0233, "vega": 0.1409, "theta": -0.0165, "rho": -0.1377, "theo": 9.3542, "change": 0.0, "open": 0.0, "high": 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": "ALKS270521C00049000", "bid": 4.6, "bid_size": 4.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0214, "vega": 0.1441, "theta": -0.0152, "rho": 0.1116, "theo": 6.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALKS270521P00049000", "bid": 8.3, "bid_size": 11.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5126, "gamma": 0.0236, "vega": 0.1408, "theta": -0.0166, "rho": -0.1413, "theo": 9.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "ALKS270521C00050000", "bid": 4.2, "bid_size": 8.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0215, "vega": 0.1443, "theta": -0.0152, "rho": 0.1083, "theo": 5.9637, "change": 0.0, "open": 0.0, "high": 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": "ALKS270521P00050000", "bid": 8.9, "bid_size": 15.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0238, "vega": 0.1403, "theta": -0.0166, "rho": -0.1444, "theo": 10.6181, "change": 0.0, "open": 0.0, "high": 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": "ALKS270521C00055000", "bid": 2.35, "bid_size": 16.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0213, "vega": 0.1408, "theta": -0.0147, "rho": 0.0918, "theo": 4.4343, "change": 0.0, "open": 0.0, "high": 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": "ALKS270521P00055000", "bid": 12.3, "bid_size": 13.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0244, "vega": 0.1313, "theta": -0.0163, "rho": -0.1557, "theo": 14.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ALKS270521C00060000", "bid": 1.45, "bid_size": 6.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.02, "vega": 0.1315, "theta": -0.0136, "rho": 0.0759, "theo": 3.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ALKS270521P00060000", "bid": 16.2, "bid_size": 14.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.024, "vega": 0.1131, "theta": -0.0154, "rho": -0.1506, "theo": 18.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALKS270521C00065000", "bid": 0.5, "bid_size": 2.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0182, "vega": 0.1187, "theta": -0.0122, "rho": 0.0617, "theo": 2.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ALKS270521P00065000", "bid": 20.4, "bid_size": 10.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0232, "vega": 0.0894, "theta": -0.0143, "rho": -0.1337, "theo": 22.331, "change": 0.0, "open": 0.0, "high": 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": "ALKS270521C00070000", "bid": 0.1, "bid_size": 14.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.016, "vega": 0.1045, "theta": -0.0107, "rho": 0.0495, "theo": 1.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "ALKS270521P00070000", "bid": 24.8, "bid_size": 20.0, "ask": 28.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0221, "vega": 0.0604, "theta": -0.0132, "rho": -0.0986, "theo": 26.8973, "change": 0.0, "open": 0.0, "high": 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": "ALKS280121C00015000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.5956, "open_interest": 29.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0023, "vega": 0.0417, "theta": 0.0, "rho": 0.1561, "theo": 30.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.18, "last_trade_time": "2026-05-29T15:32:59", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ALKS280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0023, "vega": 0.0424, "theta": -0.003, "rho": -0.0296, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 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": "ALKS280121C00018000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.5866, "open_interest": 1.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0032, "vega": 0.056, "theta": -0.0008, "rho": 0.1795, "theo": 27.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-02-23T12:21:01", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ALKS280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0034, "vega": 0.0569, "theta": -0.0038, "rho": -0.0423, "theo": 1.1192, "change": 0.0, "open": 0.0, "high": 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": "ALKS280121C00020000", "bid": 23.9, "bid_size": 4.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.6307, "open_interest": 15.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.004, "vega": 0.0664, "theta": -0.0015, "rho": 0.1931, "theo": 26.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.77, "last_trade_time": "2026-06-18T13:21:04", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ALKS280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0041, "vega": 0.0677, "theta": -0.0044, "rho": -0.0522, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 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": "ALKS280121C00023000", "bid": 21.5, "bid_size": 4.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5899, "open_interest": 14.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0052, "vega": 0.083, "theta": -0.0027, "rho": 0.2104, "theo": 24.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-04-27T11:57:16", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALKS280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6953, "open_interest": 5.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0054, "vega": 0.0847, "theta": -0.0053, "rho": -0.0695, "theo": 1.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-04-27T10:41:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALKS280121C00025000", "bid": 20.0, "bid_size": 8.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5763, "open_interest": 23.0, "volume": 0.0, "delta": 0.898, "gamma": 0.006, "vega": 0.0946, "theta": -0.0034, "rho": 0.2197, "theo": 22.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-04-29T14:44:01", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ALKS280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.631, "open_interest": 1.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0063, "vega": 0.0965, "theta": -0.0059, "rho": -0.0827, "theo": 2.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-04-27T10:46:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALKS280121C00028000", "bid": 18.0, "bid_size": 9.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0074, "vega": 0.112, "theta": -0.0046, "rho": 0.2305, "theo": 20.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-04-27T11:52:56", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ALKS280121P00028000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.5888, "open_interest": 11.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0078, "vega": 0.1144, "theta": -0.0068, "rho": -0.1043, "theo": 3.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-04-27T10:51:45", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALKS280121C00030000", "bid": 16.5, "bid_size": 14.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.5487, "open_interest": 7.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0083, "vega": 0.1235, "theta": -0.0052, "rho": 0.2354, "theo": 19.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-08-27T10:26:37", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ALKS280121P00030000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.573, "open_interest": 16.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0088, "vega": 0.126, "theta": -0.0074, "rho": -0.1196, "theo": 3.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-04-27T10:55:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALKS280121C00032000", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.5618, "open_interest": 9.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0092, "vega": 0.1346, "theta": -0.0059, "rho": 0.2388, "theo": 17.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-05-12T14:57:10", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ALKS280121P00032000", "bid": 1.5, "bid_size": 14.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.5546, "open_interest": 2.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0099, "vega": 0.1373, "theta": -0.0079, "rho": -0.1363, "theo": 4.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-04-27T10:56:58", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALKS280121C00035000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.5523, "open_interest": 22.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0105, "vega": 0.1502, "theta": -0.0068, "rho": 0.2409, "theo": 16.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-15T09:43:33", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ALKS280121P00035000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.5392, "open_interest": 571.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0114, "vega": 0.1531, "theta": -0.0087, "rho": -0.1612, "theo": 5.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-05-01T15:07:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ALKS280121C00037000", "bid": 12.5, "bid_size": 6.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.5366, "open_interest": 2.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0114, "vega": 0.1597, "theta": -0.0074, "rho": 0.2405, "theo": 15.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-05-13T09:45:50", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ALKS280121P00037000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.5456, "open_interest": 1.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0123, "vega": 0.1624, "theta": -0.0091, "rho": -0.1791, "theo": 6.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-04-27T11:03:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALKS280121C00040000", "bid": 11.8, "bid_size": 17.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.5687, "open_interest": 3.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0125, "vega": 0.1723, "theta": -0.0081, "rho": 0.2376, "theo": 13.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-09-16T10:27:18", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ALKS280121P00040000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5466, "open_interest": 667.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0137, "vega": 0.1746, "theta": -0.0097, "rho": -0.2038, "theo": 7.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-05-22T13:20:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ALKS280121C00042000", "bid": 10.3, "bid_size": 19.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.5346, "open_interest": 5.0, "volume": 1.0, "delta": 0.6919, "gamma": 0.0131, "vega": 0.1795, "theta": -0.0085, "rho": 0.2343, "theo": 12.5223, "change": -1.65, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-18T14:16:11", "percent_change": -11.1864, "prev_day_close": 13.1000003814697}, {"option": "ALKS280121P00042000", "bid": 6.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0145, "vega": 0.1814, "theta": -0.01, "rho": -0.2213, "theo": 8.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-04-29T14:42:53", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALKS280121C00045000", "bid": 9.4, "bid_size": 19.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5445, "open_interest": 8.0, "volume": 3.0, "delta": 0.6506, "gamma": 0.014, "vega": 0.1884, "theta": -0.0091, "rho": 0.2278, "theo": 11.2111, "change": -0.95, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-18T14:08:54", "percent_change": -7.19697, "prev_day_close": 11.6999998092651}, {"option": "ALKS280121P00045000", "bid": 7.5, "bid_size": 7.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0157, "vega": 0.1891, "theta": -0.0104, "rho": -0.2444, "theo": 10.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-07-15T09:43:03", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ALKS280121C00047000", "bid": 9.2, "bid_size": 17.0, "ask": 12.4, "ask_size": 17.0, "iv": 0.5482, "open_interest": 10.0, "volume": 4.0, "delta": 0.6231, "gamma": 0.0144, "vega": 0.193, "theta": -0.0093, "rho": 0.2223, "theo": 10.4091, "change": -1.6, "open": 11.45, "high": 11.45, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-18T14:16:11", "percent_change": -13.1687, "prev_day_close": 10.8999996185303}, {"option": "ALKS280121P00047000", "bid": 8.5, "bid_size": 9.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.5047, "open_interest": 1.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0164, "vega": 0.1927, "theta": -0.0106, "rho": -0.2587, "theo": 11.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-03-31T13:21:53", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ALKS280121C00050000", "bid": 7.7, "bid_size": 19.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.5503, "open_interest": 113.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0149, "vega": 0.1981, "theta": -0.0096, "rho": 0.2134, "theo": 9.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-09-17T11:40:04", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ALKS280121P00050000", "bid": 10.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.4988, "open_interest": 35.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0172, "vega": 0.1955, "theta": -0.0108, "rho": -0.2779, "theo": 12.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-05-14T14:36:01", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ALKS280121C00055000", "bid": 5.5, "bid_size": 16.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0154, "vega": 0.2018, "theta": -0.0098, "rho": 0.1964, "theo": 7.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-31T12:01:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ALKS280121P00055000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.0184, "vega": 0.1938, "theta": -0.0109, "rho": -0.3007, "theo": 16.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ALKS280121C00060000", "bid": 4.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5184, "open_interest": 1.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.0154, "vega": 0.2006, "theta": -0.0098, "rho": 0.1785, "theo": 6.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-09-15T10:58:06", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ALKS280121P00060000", "bid": 17.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0191, "vega": 0.185, "theta": -0.0108, "rho": -0.311, "theo": 19.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ALKS280121C00065000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.5166, "open_interest": 1.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0151, "vega": 0.1955, "theta": -0.0096, "rho": 0.1608, "theo": 5.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T10:14:39", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALKS280121P00065000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0195, "vega": 0.1695, "theta": -0.0105, "rho": -0.31, "theo": 23.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ALKS280121C00070000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0146, "vega": 0.1877, "theta": -0.0092, "rho": 0.144, "theo": 4.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ALKS280121P00070000", "bid": 25.5, "bid_size": 6.0, "ask": 29.6, "ask_size": 4.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0198, "vega": 0.15, "theta": -0.0101, "rho": -0.2935, "theo": 28.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ALKS280121C00075000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4913, "open_interest": 2.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0138, "vega": 0.1779, "theta": -0.0087, "rho": 0.1281, "theo": 3.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-25T13:03:18", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALKS280121P00075000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0198, "vega": 0.1236, "theta": -0.0096, "rho": -0.2593, "theo": 32.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ALKS280121C00080000", "bid": 0.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.013, "vega": 0.1672, "theta": -0.0082, "rho": 0.1138, "theo": 3.1548, "change": 0.0, "open": 0.0, "high": 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": "ALKS280121P00080000", "bid": 34.5, "bid_size": 14.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0201, "vega": 0.0969, "theta": -0.0092, "rho": -0.2089, "theo": 37.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}], "symbol": "ALKS", "security_type": "stock", "exchange_id": 2, "current_price": 43.3925, "price_change": -3.32, "price_change_percent": -7.6515, "bid": 42.77, "ask": 49.0, "bid_size": 100, "ask_size": 100, "open": 46.41, "high": 46.53, "low": 43.27, "close": 43.39, "prev_day_close": 43.39, "volume": 6935802, "iv30": 48.967, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ALKS"}