{"timestamp": "2026-09-21 18:52:00", "data": {"options": [{"option": "ALMS261016C00001000", "bid": 4.6, "bid_size": 44.0, "ask": 9.0, "ask_size": 26.0, "iv": 4.812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0029, "rho": 0.0005, "theo": 6.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ALMS261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0038, "rho": -0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016C00002000", "bid": 3.6, "bid_size": 44.0, "ask": 8.0, "ask_size": 26.0, "iv": 3.1496, "open_interest": 4.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0069, "vega": 0.0008, "theta": -0.0039, "rho": 0.0011, "theo": 5.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-09-03T10:03:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALMS261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 7.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0048, "rho": -0.0001, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016C00003000", "bid": 3.4, "bid_size": 91.0, "ask": 6.4, "ask_size": 27.0, "iv": 2.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0141, "vega": 0.0013, "theta": -0.0049, "rho": 0.0019, "theo": 4.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ALMS261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 5.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0141, "vega": 0.0013, "theta": -0.0056, "rho": -0.0002, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016C00004000", "bid": 2.35, "bid_size": 91.0, "ask": 5.4, "ask_size": 27.0, "iv": 1.9725, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0273, "vega": 0.0019, "theta": -0.0059, "rho": 0.0026, "theo": 3.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ALMS261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1362.0, "iv": 8.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0273, "vega": 0.0019, "theta": -0.0065, "rho": -0.0003, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016C00005000", "bid": 1.25, "bid_size": 91.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0532, "vega": 0.0029, "theta": -0.0072, "rho": 0.0032, "theo": 2.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ALMS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 27.0, "iv": 1.4703, "open_interest": 20.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0532, "vega": 0.0029, "theta": -0.0077, "rho": -0.0005, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T11:59:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016C00006000", "bid": 0.65, "bid_size": 97.0, "ask": 3.3, "ask_size": 27.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.106, "vega": 0.0045, "theta": -0.009, "rho": 0.0035, "theo": 1.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ALMS261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 1.1009, "open_interest": 7.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.1062, "vega": 0.0045, "theta": -0.0092, "rho": -0.0008, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T11:28:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016C00007000", "bid": 0.05, "bid_size": 1856.0, "ask": 2.6, "ask_size": 257.0, "iv": 1.175, "open_interest": 68.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.2021, "vega": 0.0068, "theta": -0.011, "rho": 0.0033, "theo": 1.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T15:34:54", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ALMS261016P00007000", "bid": 0.1, "bid_size": 574.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6718, "open_interest": 461.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.2028, "vega": 0.0068, "theta": -0.0112, "rho": -0.0016, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:48:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALMS261016C00008000", "bid": 0.45, "bid_size": 30.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.7805, "open_interest": 76.0, "volume": 386.0, "delta": 0.4767, "gamma": 0.2606, "vega": 0.0081, "theta": -0.0121, "rho": 0.0024, "theo": 0.5003, "change": -0.075, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:45:09", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "ALMS261016P00008000", "bid": 0.65, "bid_size": 32.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.7536, "open_interest": 2541.0, "volume": 1.0, "delta": -0.5244, "gamma": 0.2621, "vega": 0.0081, "theta": -0.0121, "rho": -0.0029, "theo": 0.747, "change": 0.6, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T10:02:10", "percent_change": 75.0, "prev_day_close": 0.800000011920929}, {"option": "ALMS261016C00009000", "bid": 0.2, "bid_size": 2.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.7709, "open_interest": 341.0, "volume": 49.0, "delta": 0.2795, "gamma": 0.2023, "vega": 0.0068, "theta": -0.0111, "rho": 0.0014, "theo": 0.2548, "change": -0.01, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T12:23:26", "percent_change": -4.0, "prev_day_close": 0.25000000372529}, {"option": "ALMS261016P00009000", "bid": 0.8, "bid_size": 690.0, "ask": 2.0, "ask_size": 186.0, "iv": 0.6569, "open_interest": 975.0, "volume": 0.0, "delta": -0.723, "gamma": 0.2043, "vega": 0.0068, "theta": -0.011, "rho": -0.0038, "theo": 1.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T12:23:00", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ALMS261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8, "open_interest": 860.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.1383, "vega": 0.0052, "theta": -0.0094, "rho": 0.0009, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T15:02:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMS261016P00010000", "bid": 2.0, "bid_size": 417.0, "ask": 2.75, "ask_size": 191.0, "iv": 0.8624, "open_interest": 2215.0, "volume": 1.0, "delta": -0.8292, "gamma": 0.1404, "vega": 0.0051, "theta": -0.0092, "rho": -0.0042, "theo": 2.3989, "change": 0.5, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T10:02:35", "percent_change": 23.8095, "prev_day_close": 2.10000002384186}, {"option": "ALMS261016C00011000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.9284, "open_interest": 66.0, "volume": 64.0, "delta": 0.1169, "gamma": 0.096, "vega": 0.004, "theta": -0.0078, "rho": 0.0006, "theo": 0.1021, "change": -0.15, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:04:28", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "ALMS261016P00011000", "bid": 2.55, "bid_size": 139.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0982, "vega": 0.0038, "theta": -0.0075, "rho": -0.0041, "theo": 3.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T15:14:56", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ALMS261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.0025, "open_interest": 153.0, "volume": 3.0, "delta": 0.083, "gamma": 0.069, "vega": 0.0031, "theta": -0.0065, "rho": 0.0004, "theo": 0.0725, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:01:07", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "ALMS261016P00012000", "bid": 3.5, "bid_size": 467.0, "ask": 5.7, "ask_size": 151.0, "iv": 1.6915, "open_interest": 295.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0714, "vega": 0.0029, "theta": -0.0061, "rho": -0.0039, "theo": 4.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-16T12:35:07", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ALMS261016C00013000", "bid": 0.05, "bid_size": 50.0, "ask": 0.1, "ask_size": 27.0, "iv": 1.2357, "open_interest": 74.0, "volume": 1.0, "delta": 0.0613, "gamma": 0.0512, "vega": 0.0024, "theta": -0.0055, "rho": 0.0003, "theo": 0.0537, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:31:37", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "ALMS261016P00013000", "bid": 3.7, "bid_size": 97.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0539, "vega": 0.0022, "theta": -0.005, "rho": -0.0037, "theo": 5.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-01T12:21:09", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ALMS261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.1238, "open_interest": 130.0, "volume": 50.0, "delta": 0.0467, "gamma": 0.0391, "vega": 0.002, "theta": -0.0046, "rho": 0.0002, "theo": 0.0411, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:24:29", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ALMS261016P00014000", "bid": 4.1, "bid_size": 51.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0419, "vega": 0.0018, "theta": -0.004, "rho": -0.0034, "theo": 6.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-08T09:52:55", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ALMS261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3749, "open_interest": 623.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0305, "vega": 0.0016, "theta": -0.0039, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T10:57:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALMS261016P00015000", "bid": 5.0, "bid_size": 99.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0332, "vega": 0.0013, "theta": -0.0032, "rho": -0.0032, "theo": 7.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-09-17T12:34:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ALMS261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 3.0656, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0243, "vega": 0.0013, "theta": -0.0034, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMS261016P00016000", "bid": 6.0, "bid_size": 47.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0276, "vega": 0.0009, "theta": -0.0025, "rho": -0.0025, "theo": 8.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-03T11:36:13", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALMS261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 3.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0196, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALMS261016P00017000", "bid": 7.0, "bid_size": 47.0, "ask": 11.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0227, "vega": 0.0007, "theta": -0.0019, "rho": -0.0021, "theo": 9.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ALMS261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 1.9627, "open_interest": 2.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0161, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-05-21T14:58:52", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00018000", "bid": 8.0, "bid_size": 47.0, "ask": 12.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0183, "vega": 0.0004, "theta": -0.0015, "rho": -0.0015, "theo": 10.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-14T10:01:53", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ALMS261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 2.1309, "open_interest": 1.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0022, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00019000", "bid": 9.0, "bid_size": 47.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0146, "vega": 0.0004, "theta": -0.0009, "rho": -0.0007, "theo": 11.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-21T09:30:12", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ALMS261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 124.0, "iv": 3.5262, "open_interest": 17.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0112, "vega": 0.0007, "theta": -0.0019, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-26T10:35:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00020000", "bid": 10.0, "bid_size": 47.0, "ask": 14.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0097, "vega": 0.0001, "theta": -0.0011, "rho": -0.0005, "theo": 12.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-01T10:33:11", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ALMS261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 78.0, "iv": 3.6222, "open_interest": 5.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-24T11:31:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00021000", "bid": 11.0, "bid_size": 47.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0064, "vega": 0.0001, "theta": -0.0009, "rho": -0.0004, "theo": 13.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-15T12:19:21", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ALMS261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 83.0, "iv": 3.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.008, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00022000", "bid": 12.1, "bid_size": 46.0, "ask": 16.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0039, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-11T10:35:33", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ALMS261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 70.0, "iv": 3.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00023000", "bid": 13.0, "bid_size": 47.0, "ask": 17.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.002, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-02T12:53:15", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ALMS261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 3.8774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-04-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00024000", "bid": 14.0, "bid_size": 47.0, "ask": 18.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-09-11T15:47:06", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ALMS261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 2.2807, "open_interest": 6017.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0052, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T14:50:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALMS261016P00025000", "bid": 15.0, "bid_size": 47.0, "ask": 19.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 17.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-07-10T15:44:39", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ALMS261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 102.0, "iv": 4.0256, "open_interest": 9.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T10:59:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00026000", "bid": 16.0, "bid_size": 47.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 18.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALMS261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 164.0, "iv": 4.0944, "open_interest": 250.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-08-11T14:29:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00027000", "bid": 17.0, "bid_size": 47.0, "ask": 21.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 19.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ALMS261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 6.2491, "open_interest": 411.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T10:35:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00028000", "bid": 18.0, "bid_size": 45.0, "ask": 22.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 20.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-19T14:06:19", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ALMS261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 120.0, "iv": 4.2227, "open_interest": 36.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:50:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00029000", "bid": 19.0, "bid_size": 45.0, "ask": 23.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 21.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-14T15:15:17", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ALMS261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 130.0, "iv": 4.2828, "open_interest": 67.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T12:17:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00030000", "bid": 20.0, "bid_size": 45.0, "ask": 24.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 22.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ALMS261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 127.0, "iv": 4.3404, "open_interest": 25.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-02T13:54:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00031000", "bid": 21.0, "bid_size": 45.0, "ask": 25.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 23.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ALMS261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 135.0, "iv": 4.3958, "open_interest": 50.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-03-27T13:51:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00032000", "bid": 22.0, "bid_size": 45.0, "ask": 26.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 24.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-09T12:09:37", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALMS261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 147.0, "iv": 6.5529, "open_interest": 57.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T14:50:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00033000", "bid": 23.0, "bid_size": 45.0, "ask": 27.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 25.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-05-14T15:45:26", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ALMS261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 150.0, "iv": 6.6068, "open_interest": 83.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T10:19:27", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00034000", "bid": 24.0, "bid_size": 45.0, "ask": 28.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 26.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-05-04T14:38:28", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ALMS261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 2.7595, "open_interest": 298.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T10:20:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00035000", "bid": 25.1, "bid_size": 97.0, "ask": 29.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 27.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-26T14:52:23", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ALMS261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 169.0, "iv": 4.5975, "open_interest": 143.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T10:19:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00036000", "bid": 26.0, "bid_size": 45.0, "ask": 30.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 28.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-03-11T10:08:46", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ALMS261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 133.0, "iv": 4.6437, "open_interest": 31.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00037000", "bid": 27.0, "bid_size": 45.0, "ask": 31.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 29.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ALMS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.5497, "open_interest": 2082.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T13:45:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261016P00040000", "bid": 30.0, "bid_size": 45.0, "ask": 34.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 32.265, "change": 0.0, "open": 0.0, "high": 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": "ALMS261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6947, "open_interest": 64.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T09:30:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261016P00045000", "bid": 35.1, "bid_size": 44.0, "ask": 39.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 37.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALMS261120C00001000", "bid": 4.6, "bid_size": 44.0, "ask": 9.0, "ask_size": 26.0, "iv": 3.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0026, "rho": 0.0011, "theo": 6.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ALMS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1017.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0035, "rho": -0.0004, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120C00002000", "bid": 3.6, "bid_size": 44.0, "ask": 8.0, "ask_size": 26.0, "iv": 2.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0091, "vega": 0.0022, "theta": -0.0036, "rho": 0.0026, "theo": 5.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALMS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 4.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0091, "vega": 0.0022, "theta": -0.0044, "rho": -0.0006, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120C00003000", "bid": 3.4, "bid_size": 87.0, "ask": 6.4, "ask_size": 27.0, "iv": 1.8284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0178, "vega": 0.0032, "theta": -0.0044, "rho": 0.0041, "theo": 4.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ALMS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 3.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0178, "vega": 0.0032, "theta": -0.005, "rho": -0.0009, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120C00004000", "bid": 2.35, "bid_size": 55.0, "ask": 5.4, "ask_size": 27.0, "iv": 1.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0319, "vega": 0.0046, "theta": -0.005, "rho": 0.0054, "theo": 3.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ALMS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0319, "vega": 0.0046, "theta": -0.0055, "rho": -0.0013, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120C00005000", "bid": 1.35, "bid_size": 98.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0548, "vega": 0.0064, "theta": -0.0058, "rho": 0.0064, "theo": 3.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ALMS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.055, "vega": 0.0064, "theta": -0.0062, "rho": -0.0019, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120C00006000", "bid": 1.65, "bid_size": 16.0, "ask": 2.8, "ask_size": 29.0, "iv": 1.0352, "open_interest": 4.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0905, "vega": 0.0087, "theta": -0.0068, "rho": 0.007, "theo": 2.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:53:49", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALMS261120P00006000", "bid": 0.05, "bid_size": 14.0, "ask": 2.1, "ask_size": 45.0, "iv": 1.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0909, "vega": 0.0087, "theta": -0.007, "rho": -0.003, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ALMS261120C00007000", "bid": 0.3, "bid_size": 947.0, "ask": 2.95, "ask_size": 67.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.1306, "vega": 0.0112, "theta": -0.0079, "rho": 0.0066, "theo": 1.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "ALMS261120P00007000", "bid": 0.05, "bid_size": 1739.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.1316, "vega": 0.0112, "theta": -0.008, "rho": -0.0047, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "ALMS261120C00008000", "bid": 0.6, "bid_size": 66.0, "ask": 1.5, "ask_size": 62.0, "iv": 0.9179, "open_interest": 0.0, "volume": 1.0, "delta": 0.5384, "gamma": 0.146, "vega": 0.0124, "theta": -0.0088, "rho": 0.0055, "theo": 0.9809, "change": -0.35, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:23:03", "percent_change": -38.8889, "prev_day_close": 0.900000000372529}, {"option": "ALMS261120P00008000", "bid": 0.8, "bid_size": 67.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.6763, "open_interest": 3.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.1476, "vega": 0.0124, "theta": -0.0089, "rho": -0.0067, "theo": 1.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-18T12:22:28", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "ALMS261120C00009000", "bid": 0.25, "bid_size": 65.0, "ask": 1.35, "ask_size": 95.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.1351, "vega": 0.0122, "theta": -0.0093, "rho": 0.0043, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ALMS261120P00009000", "bid": 0.6, "bid_size": 396.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.8868, "open_interest": 4.0, "volume": 0.0, "delta": -0.583, "gamma": 0.1371, "vega": 0.0122, "theta": -0.0092, "rho": -0.0084, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-18T12:23:00", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ALMS261120C00010000", "bid": 0.05, "bid_size": 17.0, "ask": 1.3, "ask_size": 53.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.1174, "vega": 0.0114, "theta": -0.0093, "rho": 0.0035, "theo": 0.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "ALMS261120P00010000", "bid": 1.05, "bid_size": 164.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.1196, "vega": 0.0113, "theta": -0.0092, "rho": -0.0097, "theo": 2.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ALMS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.1009, "vega": 0.0105, "theta": -0.0091, "rho": 0.0029, "theo": 0.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALMS261120P00011000", "bid": 1.85, "bid_size": 168.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.1033, "vega": 0.0103, "theta": -0.0089, "rho": -0.0106, "theo": 3.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ALMS261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.0872, "vega": 0.0096, "theta": -0.0088, "rho": 0.0024, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120P00012000", "bid": 2.85, "bid_size": 99.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0898, "vega": 0.0094, "theta": -0.0085, "rho": -0.0112, "theo": 4.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "ALMS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0761, "vega": 0.0087, "theta": -0.0084, "rho": 0.0021, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120P00013000", "bid": 3.8, "bid_size": 101.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0788, "vega": 0.0085, "theta": -0.008, "rho": -0.0117, "theo": 5.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ALMS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.067, "vega": 0.008, "theta": -0.008, "rho": 0.0018, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120P00014000", "bid": 4.0, "bid_size": 77.0, "ask": 7.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0698, "vega": 0.0077, "theta": -0.0075, "rho": -0.012, "theo": 6.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALMS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 36.0, "iv": 1.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0595, "vega": 0.0074, "theta": -0.0076, "rho": 0.0016, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120P00015000", "bid": 5.7, "bid_size": 46.0, "ask": 9.4, "ask_size": 27.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0625, "vega": 0.007, "theta": -0.0071, "rho": -0.0123, "theo": 7.4568, "change": 0.0, "open": 0.0, "high": 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": "ALMS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 36.0, "iv": 1.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0532, "vega": 0.0068, "theta": -0.0072, "rho": 0.0014, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261120P00016000", "bid": 6.0, "bid_size": 46.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0563, "vega": 0.0063, "theta": -0.0066, "rho": -0.0122, "theo": 8.4276, "change": 0.0, "open": 0.0, "high": 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": "ALMS261218C00001000", "bid": 4.6, "bid_size": 44.0, "ask": 9.0, "ask_size": 26.0, "iv": 2.6729, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0013, "rho": 0.0015, "theo": 6.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-03-12T15:47:32", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALMS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 4.3592, "open_interest": 10.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0018, "rho": -0.0004, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T09:30:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALMS261218C00002000", "bid": 3.7, "bid_size": 44.0, "ask": 8.0, "ask_size": 26.0, "iv": 1.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0087, "vega": 0.0023, "theta": -0.002, "rho": 0.0033, "theo": 5.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-01-07T11:58:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ALMS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 104.0, "iv": 3.6608, "open_interest": 8.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0086, "vega": 0.0023, "theta": -0.0024, "rho": -0.0007, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-01-28T09:30:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ALMS261218C00003000", "bid": 3.4, "bid_size": 87.0, "ask": 6.4, "ask_size": 33.0, "iv": 1.5191, "open_interest": 5.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0174, "vega": 0.0036, "theta": -0.0026, "rho": 0.0056, "theo": 4.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-01-06T14:18:01", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ALMS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0173, "vega": 0.0036, "theta": -0.0029, "rho": -0.0011, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218C00004000", "bid": 2.45, "bid_size": 55.0, "ask": 5.5, "ask_size": 27.0, "iv": 1.2404, "open_interest": 1.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0316, "vega": 0.0054, "theta": -0.0033, "rho": 0.0077, "theo": 3.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-02-11T15:46:25", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "ALMS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 2.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0317, "vega": 0.0054, "theta": -0.0036, "rho": -0.0018, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218C00005000", "bid": 2.15, "bid_size": 134.0, "ask": 4.0, "ask_size": 49.0, "iv": 1.0229, "open_interest": 99.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0541, "vega": 0.0079, "theta": -0.0042, "rho": 0.0091, "theo": 3.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-07-27T09:34:52", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ALMS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 53.0, "iv": 1.2957, "open_interest": 1.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0543, "vega": 0.0079, "theta": -0.0045, "rho": -0.0029, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218C00006000", "bid": 1.7, "bid_size": 71.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.083, "vega": 0.0109, "theta": -0.0054, "rho": 0.0095, "theo": 2.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ALMS261218P00006000", "bid": 0.05, "bid_size": 16.0, "ask": 1.8, "ask_size": 55.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0836, "vega": 0.0109, "theta": -0.0056, "rho": -0.0047, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ALMS261218C00007000", "bid": 1.1, "bid_size": 92.0, "ask": 2.4, "ask_size": 227.0, "iv": 0.9311, "open_interest": 117.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.1066, "vega": 0.0136, "theta": -0.0066, "rho": 0.0088, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T15:28:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALMS261218P00007000", "bid": 0.5, "bid_size": 62.0, "ask": 1.3, "ask_size": 49.0, "iv": 0.8784, "open_interest": 200.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.1076, "vega": 0.0136, "theta": -0.0068, "rho": -0.0072, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:53:22", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ALMS261218C00008000", "bid": 0.9, "bid_size": 24.0, "ask": 1.9, "ask_size": 210.0, "iv": 0.9903, "open_interest": 67.0, "volume": 1.0, "delta": 0.5636, "gamma": 0.1148, "vega": 0.0149, "theta": -0.0075, "rho": 0.0077, "theo": 1.2604, "change": -0.06, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T09:51:50", "percent_change": -5.21739, "prev_day_close": 1.14999997615814}, {"option": "ALMS261218P00008000", "bid": 0.85, "bid_size": 81.0, "ask": 2.75, "ask_size": 111.0, "iv": 1.1162, "open_interest": 30.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.1163, "vega": 0.0149, "theta": -0.0076, "rho": -0.0098, "theo": 1.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T11:48:43", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "ALMS261218C00009000", "bid": 0.3, "bid_size": 1403.0, "ask": 1.75, "ask_size": 512.0, "iv": 0.9628, "open_interest": 500.0, "volume": 0.0, "delta": 0.467, "gamma": 0.1114, "vega": 0.015, "theta": -0.0079, "rho": 0.0065, "theo": 0.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:45:47", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "ALMS261218P00009000", "bid": 0.75, "bid_size": 774.0, "ask": 3.4, "ask_size": 224.0, "iv": 0.8582, "open_interest": 500.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.1133, "vega": 0.015, "theta": -0.0079, "rho": -0.0122, "theo": 2.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T15:45:47", "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "ALMS261218C00010000", "bid": 0.1, "bid_size": 2107.0, "ask": 1.3, "ask_size": 227.0, "iv": 0.9135, "open_interest": 152.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.103, "vega": 0.0145, "theta": -0.008, "rho": 0.0055, "theo": 0.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T14:58:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALMS261218P00010000", "bid": 1.25, "bid_size": 218.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.8227, "open_interest": 151.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.1053, "vega": 0.0144, "theta": -0.008, "rho": -0.014, "theo": 2.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T09:48:27", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ALMS261218C00011000", "bid": 0.05, "bid_size": 20.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.883, "open_interest": 5.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0935, "vega": 0.0137, "theta": -0.0078, "rho": 0.0047, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T13:10:05", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "ALMS261218P00011000", "bid": 2.05, "bid_size": 95.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0962, "vega": 0.0136, "theta": -0.0078, "rho": -0.0154, "theo": 3.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-17T10:48:52", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ALMS261218C00012000", "bid": 0.15, "bid_size": 20.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.8666, "open_interest": 299.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0843, "vega": 0.0128, "theta": -0.0076, "rho": 0.004, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T12:27:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALMS261218P00012000", "bid": 2.95, "bid_size": 164.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.8196, "open_interest": 102.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0873, "vega": 0.0126, "theta": -0.0075, "rho": -0.0164, "theo": 4.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T12:55:29", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ALMS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.0062, "open_interest": 13.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0759, "vega": 0.0119, "theta": -0.0072, "rho": 0.0035, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T10:26:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00013000", "bid": 3.9, "bid_size": 95.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0792, "vega": 0.0116, "theta": -0.0071, "rho": -0.0171, "theo": 5.6501, "change": 0.0, "open": 0.0, "high": 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": "ALMS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 50.0, "iv": 1.4735, "open_interest": 5.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0685, "vega": 0.011, "theta": -0.0069, "rho": 0.0031, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T09:46:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261218P00014000", "bid": 4.1, "bid_size": 82.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.9116, "open_interest": 20.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0721, "vega": 0.0106, "theta": -0.0067, "rho": -0.0177, "theo": 6.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T09:34:38", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALMS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.9468, "open_interest": 4775.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.062, "vega": 0.0102, "theta": -0.0065, "rho": 0.0027, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T12:08:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ALMS261218P00015000", "bid": 5.0, "bid_size": 88.0, "ask": 8.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0658, "vega": 0.0097, "theta": -0.0063, "rho": -0.018, "theo": 7.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-14T15:06:22", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALMS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 53.0, "iv": 1.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0562, "vega": 0.0095, "theta": -0.0062, "rho": 0.0024, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00016000", "bid": 6.0, "bid_size": 73.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0604, "vega": 0.0088, "theta": -0.0059, "rho": -0.0181, "theo": 8.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-09-14T15:37:58", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALMS261218C00017000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 28.0, "iv": 1.1931, "open_interest": 114.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0512, "vega": 0.0088, "theta": -0.0058, "rho": 0.0022, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-04T15:16:02", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "ALMS261218P00017000", "bid": 7.0, "bid_size": 196.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 311.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0555, "vega": 0.008, "theta": -0.0055, "rho": -0.0178, "theo": 9.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-14T10:00:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALMS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 99.0, "iv": 1.513, "open_interest": 23.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0393, "vega": 0.007, "theta": -0.0049, "rho": 0.0016, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T10:57:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261218P00020000", "bid": 10.1, "bid_size": 61.0, "ask": 14.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0444, "vega": 0.0059, "theta": -0.0045, "rho": -0.0168, "theo": 12.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-01T15:01:54", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ALMS261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 81.0, "iv": 2.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0362, "vega": 0.0066, "theta": -0.0046, "rho": 0.0014, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00021000", "bid": 11.0, "bid_size": 47.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0417, "vega": 0.0054, "theta": -0.0041, "rho": -0.0163, "theo": 13.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-06-24T11:00:40", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ALMS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 119.0, "iv": 1.9778, "open_interest": 43.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0334, "vega": 0.0061, "theta": -0.0044, "rho": 0.0013, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-20T10:38:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00022000", "bid": 12.0, "bid_size": 109.0, "ask": 16.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0393, "vega": 0.0048, "theta": -0.0038, "rho": -0.0154, "theo": 14.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-17T14:22:25", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ALMS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 275.0, "iv": 2.0231, "open_interest": 10.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0309, "vega": 0.0057, "theta": -0.0041, "rho": 0.0012, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T14:24:28", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00023000", "bid": 13.0, "bid_size": 47.0, "ask": 17.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0376, "vega": 0.0042, "theta": -0.0036, "rho": -0.0142, "theo": 15.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ALMS261218C00024000", "bid": 0.1, "bid_size": 5.0, "ask": 1.6, "ask_size": 282.0, "iv": 2.066, "open_interest": 15.0, "volume": 1.0, "delta": 0.0761, "gamma": 0.0287, "vega": 0.0054, "theta": -0.0039, "rho": 0.0011, "theo": 0.129, "change": -0.75, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:50:37", "percent_change": -88.2353, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00024000", "bid": 14.0, "bid_size": 47.0, "ask": 18.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0356, "vega": 0.0037, "theta": -0.0034, "rho": -0.0131, "theo": 16.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-25T15:37:40", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ALMS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 342.0, "iv": 2.1066, "open_interest": 55.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0266, "vega": 0.005, "theta": -0.0037, "rho": 0.001, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T10:15:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00025000", "bid": 15.0, "bid_size": 47.0, "ask": 19.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0337, "vega": 0.0033, "theta": -0.0033, "rho": -0.0126, "theo": 17.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-01T09:35:12", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ALMS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 109.0, "iv": 2.1452, "open_interest": 11.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0248, "vega": 0.0047, "theta": -0.0035, "rho": 0.0009, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-25T10:46:56", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00026000", "bid": 16.0, "bid_size": 47.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0314, "vega": 0.0026, "theta": -0.0031, "rho": -0.0102, "theo": 18.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALMS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 125.0, "iv": 2.1819, "open_interest": 16.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0231, "vega": 0.0044, "theta": -0.0033, "rho": 0.0009, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-07-06T12:52:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261218P00027000", "bid": 17.0, "bid_size": 47.0, "ask": 21.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0298, "vega": 0.0023, "theta": -0.0031, "rho": -0.0092, "theo": 19.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-06-30T15:03:16", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ALMS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 70.0, "iv": 2.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0031, "rho": 0.0008, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00028000", "bid": 18.0, "bid_size": 47.0, "ask": 22.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0289, "vega": 0.002, "theta": -0.0029, "rho": -0.0077, "theo": 20.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ALMS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 69.0, "iv": 2.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0202, "vega": 0.004, "theta": -0.003, "rho": 0.0008, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00029000", "bid": 19.0, "bid_size": 47.0, "ask": 23.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0273, "vega": 0.0016, "theta": -0.0024, "rho": -0.0076, "theo": 21.2806, "change": 0.0, "open": 0.0, "high": 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": "ALMS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 1.945, "open_interest": 202.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.019, "vega": 0.0037, "theta": -0.0028, "rho": 0.0007, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T13:40:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ALMS261218P00030000", "bid": 20.0, "bid_size": 47.0, "ask": 24.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0255, "vega": 0.0012, "theta": -0.0019, "rho": -0.0059, "theo": 22.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-08-27T12:59:18", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ALMS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0178, "vega": 0.0035, "theta": -0.0027, "rho": 0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS261218P00031000", "bid": 21.0, "bid_size": 47.0, "ask": 25.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0225, "vega": 0.0007, "theta": -0.0009, "rho": -0.0037, "theo": 23.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ALMS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.3429, "open_interest": 5.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0167, "vega": 0.0033, "theta": -0.0025, "rho": 0.0006, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-05-13T10:42:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00032000", "bid": 22.0, "bid_size": 47.0, "ask": 26.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0176, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 24.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-03-20T15:00:30", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALMS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0158, "vega": 0.0032, "theta": -0.0024, "rho": 0.0006, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00033000", "bid": 23.0, "bid_size": 45.0, "ask": 27.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0124, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 25.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ALMS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0148, "vega": 0.003, "theta": -0.0023, "rho": 0.0005, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00034000", "bid": 24.0, "bid_size": 45.0, "ask": 28.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0082, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 26.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ALMS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 117.0, "iv": 2.4252, "open_interest": 41.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.014, "vega": 0.0028, "theta": -0.0022, "rho": 0.0005, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-31T14:05:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00035000", "bid": 25.0, "bid_size": 45.0, "ask": 29.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0046, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 27.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "ALMS261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0132, "vega": 0.0027, "theta": -0.0021, "rho": 0.0005, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00036000", "bid": 26.0, "bid_size": 45.0, "ask": 30.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0019, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 28.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ALMS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 124.0, "iv": 2.4754, "open_interest": 23.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0125, "vega": 0.0026, "theta": -0.002, "rho": 0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T13:35:59", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00037000", "bid": 27.0, "bid_size": 45.0, "ask": 31.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 29.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-03-17T10:51:01", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ALMS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 158.0, "iv": 2.5447, "open_interest": 199.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0106, "vega": 0.0022, "theta": -0.0017, "rho": 0.0004, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T13:52:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00040000", "bid": 30.0, "bid_size": 45.0, "ask": 34.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 32.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-05-13T11:00:39", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ALMS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.6473, "open_interest": 2.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0014, "rho": 0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:40:59", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS261218P00045000", "bid": 35.0, "bid_size": 45.0, "ask": 39.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 37.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALMS270115C00001000", "bid": 4.6, "bid_size": 44.0, "ask": 9.0, "ask_size": 26.0, "iv": 2.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0028, "vega": 0.0008, "theta": 0.0, "rho": 0.0015, "theo": 6.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ALMS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0007, "rho": -0.0003, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ALMS270115C00002000", "bid": 3.6, "bid_size": 44.0, "ask": 8.0, "ask_size": 26.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0075, "vega": 0.0019, "theta": -0.0005, "rho": 0.0039, "theo": 5.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ALMS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 3.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0071, "vega": 0.0019, "theta": -0.0011, "rho": -0.0006, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115C00003000", "bid": 3.4, "bid_size": 99.0, "ask": 6.4, "ask_size": 27.0, "iv": 1.3351, "open_interest": 17.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0164, "vega": 0.0036, "theta": -0.0012, "rho": 0.0067, "theo": 4.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-01T15:41:46", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ALMS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 2.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.016, "vega": 0.0035, "theta": -0.0017, "rho": -0.0012, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115C00004000", "bid": 2.45, "bid_size": 99.0, "ask": 5.5, "ask_size": 27.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0316, "vega": 0.0061, "theta": -0.0022, "rho": 0.0094, "theo": 3.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ALMS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.8567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0314, "vega": 0.0061, "theta": -0.0026, "rho": -0.0023, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115C00005000", "bid": 2.6, "bid_size": 17.0, "ask": 4.6, "ask_size": 45.0, "iv": 1.4039, "open_interest": 143.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0526, "vega": 0.0095, "theta": -0.0034, "rho": 0.0111, "theo": 3.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-09T15:44:54", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ALMS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.4117, "open_interest": 3.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0528, "vega": 0.0095, "theta": -0.0038, "rho": -0.0042, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-01T09:34:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS270115C00006000", "bid": 1.2, "bid_size": 101.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.9596, "open_interest": 4.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0738, "vega": 0.0129, "theta": -0.0048, "rho": 0.0114, "theo": 2.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T11:05:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALMS270115P00006000", "bid": 0.05, "bid_size": 67.0, "ask": 1.9, "ask_size": 53.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0743, "vega": 0.013, "theta": -0.0051, "rho": -0.0069, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ALMS270115C00007000", "bid": 0.15, "bid_size": 2694.0, "ask": 2.5, "ask_size": 366.0, "iv": 0.5352, "open_interest": 10128.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0888, "vega": 0.0155, "theta": -0.0059, "rho": 0.0108, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-16T11:27:35", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ALMS270115P00007000", "bid": 0.05, "bid_size": 2449.0, "ask": 2.35, "ask_size": 494.0, "iv": 0.9616, "open_interest": 3001.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0898, "vega": 0.0155, "theta": -0.006, "rho": -0.01, "theo": 1.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T10:37:20", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ALMS270115C00008000", "bid": 1.15, "bid_size": 130.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.8328, "open_interest": 56.0, "volume": 3.0, "delta": 0.5827, "gamma": 0.096, "vega": 0.0169, "theta": -0.0065, "rho": 0.0097, "theo": 1.502, "change": -0.025, "open": 1.35, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:20:13", "percent_change": -1.63934, "prev_day_close": 1.5249999538064}, {"option": "ALMS270115P00008000", "bid": 1.05, "bid_size": 90.0, "ask": 2.9, "ask_size": 146.0, "iv": 1.0816, "open_interest": 10.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0975, "vega": 0.0169, "theta": -0.0066, "rho": -0.013, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-09-08T15:31:49", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "ALMS270115C00009000", "bid": 0.05, "bid_size": 1686.0, "ask": 2.5, "ask_size": 144.0, "iv": 0.9827, "open_interest": 13.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0969, "vega": 0.0173, "theta": -0.0068, "rho": 0.0086, "theo": 1.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-03T10:41:32", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ALMS270115P00009000", "bid": 0.95, "bid_size": 387.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.8406, "open_interest": 1.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0989, "vega": 0.0173, "theta": -0.0068, "rho": -0.0158, "theo": 2.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-11T14:45:02", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ALMS270115C00010000", "bid": 0.45, "bid_size": 511.0, "ask": 1.4, "ask_size": 562.0, "iv": 0.9299, "open_interest": 503.0, "volume": 1.0, "delta": 0.4229, "gamma": 0.0937, "vega": 0.017, "theta": -0.0068, "rho": 0.0075, "theo": 0.9569, "change": -0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:44:51", "percent_change": -16.2791, "prev_day_close": 1.07499998807907}, {"option": "ALMS270115P00010000", "bid": 1.35, "bid_size": 351.0, "ask": 4.4, "ask_size": 107.0, "iv": 0.7864, "open_interest": 48.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0963, "vega": 0.0169, "theta": -0.0067, "rho": -0.0181, "theo": 3.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-08T15:33:34", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "ALMS270115C00011000", "bid": 0.2, "bid_size": 73.0, "ask": 1.25, "ask_size": 130.0, "iv": 0.9308, "open_interest": 81.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0883, "vega": 0.0162, "theta": -0.0066, "rho": 0.0065, "theo": 0.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T11:28:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALMS270115P00011000", "bid": 2.15, "bid_size": 341.0, "ask": 5.2, "ask_size": 90.0, "iv": 0.7789, "open_interest": 2.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0914, "vega": 0.0161, "theta": -0.0064, "rho": -0.0199, "theo": 3.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-03T11:20:28", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ALMS270115C00012000", "bid": 0.05, "bid_size": 17.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.9352, "open_interest": 19.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0819, "vega": 0.0152, "theta": -0.0063, "rho": 0.0056, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T13:18:57", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "ALMS270115P00012000", "bid": 3.1, "bid_size": 102.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.8267, "open_interest": 2.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0855, "vega": 0.015, "theta": -0.006, "rho": -0.0213, "theo": 4.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-17T10:48:52", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALMS270115C00013000", "bid": 0.05, "bid_size": 20.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.9875, "open_interest": 2047.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0751, "vega": 0.0142, "theta": -0.0059, "rho": 0.0049, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:16:24", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ALMS270115P00013000", "bid": 3.9, "bid_size": 97.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.7355, "open_interest": 1.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0793, "vega": 0.0138, "theta": -0.0056, "rho": -0.0222, "theo": 5.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-25T09:30:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALMS270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.9695, "open_interest": 1.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0685, "vega": 0.0131, "theta": -0.0055, "rho": 0.0042, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-03T11:43:35", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00014000", "bid": 4.7, "bid_size": 59.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.747, "open_interest": 3.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0732, "vega": 0.0125, "theta": -0.0051, "rho": -0.0225, "theo": 6.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-14T09:30:58", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ALMS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 23.0, "iv": 1.0564, "open_interest": 33.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0622, "vega": 0.012, "theta": -0.0051, "rho": 0.0037, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T09:45:42", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "ALMS270115P00015000", "bid": 5.1, "bid_size": 59.0, "ask": 9.7, "ask_size": 27.0, "iv": 0.8768, "open_interest": 18.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0674, "vega": 0.0112, "theta": -0.0046, "rho": -0.0226, "theo": 7.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-09-17T11:34:10", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ALMS270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 72.0, "iv": 1.4217, "open_interest": 3.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0564, "vega": 0.011, "theta": -0.0047, "rho": 0.0032, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-02T11:37:31", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ALMS270115P00016000", "bid": 6.2, "bid_size": 56.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.8724, "open_interest": 9.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0621, "vega": 0.01, "theta": -0.0041, "rho": -0.0223, "theo": 8.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-10T15:45:06", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ALMS270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.214, "open_interest": 5.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.051, "vega": 0.01, "theta": -0.0043, "rho": 0.0028, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T11:13:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00017000", "bid": 7.1, "bid_size": 192.0, "ask": 11.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0572, "vega": 0.0089, "theta": -0.0037, "rho": -0.0216, "theo": 9.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-24T12:49:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALMS270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0461, "vega": 0.0091, "theta": -0.004, "rho": 0.0025, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00018000", "bid": 8.0, "bid_size": 47.0, "ask": 12.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0527, "vega": 0.0077, "theta": -0.0032, "rho": -0.0205, "theo": 10.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ALMS270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0417, "vega": 0.0083, "theta": -0.0036, "rho": 0.0022, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00019000", "bid": 9.0, "bid_size": 47.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0489, "vega": 0.0068, "theta": -0.0028, "rho": -0.0195, "theo": 11.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-06-17T12:57:12", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ALMS270115C00020000", "bid": 0.1, "bid_size": 5.0, "ask": 0.45, "ask_size": 8.0, "iv": 1.1764, "open_interest": 10127.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0378, "vega": 0.0076, "theta": -0.0034, "rho": 0.0019, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:34:31", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ALMS270115P00020000", "bid": 11.3, "bid_size": 93.0, "ask": 14.4, "ask_size": 32.0, "iv": 1.5556, "open_interest": 51.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0454, "vega": 0.0057, "theta": -0.0024, "rho": -0.0172, "theo": 12.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-18T13:11:11", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALMS270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0342, "vega": 0.0069, "theta": -0.0031, "rho": 0.0017, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00021000", "bid": 11.0, "bid_size": 46.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0424, "vega": 0.0047, "theta": -0.002, "rho": -0.0156, "theo": 13.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-06-17T12:57:12", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALMS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 83.0, "iv": 1.7231, "open_interest": 1.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.031, "vega": 0.0063, "theta": -0.0028, "rho": 0.0015, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-05-26T11:54:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00022000", "bid": 12.0, "bid_size": 46.0, "ask": 16.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0404, "vega": 0.0039, "theta": -0.0018, "rho": -0.0138, "theo": 14.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ALMS270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.7626, "open_interest": 6.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0282, "vega": 0.0057, "theta": -0.0026, "rho": 0.0013, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T15:35:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00023000", "bid": 13.0, "bid_size": 46.0, "ask": 17.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0382, "vega": 0.0029, "theta": -0.0016, "rho": -0.0111, "theo": 15.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ALMS270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 182.0, "iv": 1.8, "open_interest": 255.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0256, "vega": 0.0052, "theta": -0.0024, "rho": 0.0012, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T15:58:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00024000", "bid": 14.0, "bid_size": 57.0, "ask": 18.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0365, "vega": 0.0022, "theta": -0.0012, "rho": -0.0089, "theo": 16.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-01T10:30:15", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ALMS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 88.0, "iv": 1.8354, "open_interest": 5.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0233, "vega": 0.0048, "theta": -0.0022, "rho": 0.0011, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T15:56:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00025000", "bid": 15.0, "bid_size": 57.0, "ask": 19.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.031, "vega": 0.0014, "theta": -0.0011, "rho": -0.0059, "theo": 17.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-14T14:39:01", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ALMS270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 83.0, "iv": 1.869, "open_interest": 1.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0212, "vega": 0.0044, "theta": -0.002, "rho": 0.001, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-17T12:06:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS270115P00026000", "bid": 16.0, "bid_size": 57.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0241, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 18.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALMS270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 83.0, "iv": 1.901, "open_interest": 1.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0194, "vega": 0.004, "theta": -0.0018, "rho": 0.0009, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-07-17T14:14:35", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00027000", "bid": 17.0, "bid_size": 57.0, "ask": 21.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0134, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ALMS270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 1.9315, "open_interest": 10.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0177, "vega": 0.0037, "theta": -0.0017, "rho": 0.0008, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-07-31T13:55:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00028000", "bid": 18.0, "bid_size": 57.0, "ask": 22.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0062, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 20.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ALMS270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 246.0, "iv": 1.9607, "open_interest": 5.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0162, "vega": 0.0034, "theta": -0.0015, "rho": 0.0007, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T14:11:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS270115P00029000", "bid": 19.0, "bid_size": 57.0, "ask": 23.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0013, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ALMS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 176.0, "iv": 1.325, "open_interest": 5.0, "volume": 58.0, "delta": 0.0322, "gamma": 0.0148, "vega": 0.0031, "theta": -0.0014, "rho": 0.0006, "theo": 0.0469, "change": -0.7, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:13:22", "percent_change": -82.3529, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00030000", "bid": 20.0, "bid_size": 57.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ALMS270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 268.0, "iv": 2.0156, "open_interest": 12.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0136, "vega": 0.0028, "theta": -0.0013, "rho": 0.0006, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T11:00:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00031000", "bid": 21.0, "bid_size": 62.0, "ask": 25.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ALMS270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 83.0, "iv": 2.0413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0125, "vega": 0.0026, "theta": -0.0012, "rho": 0.0005, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00032000", "bid": 22.0, "bid_size": 62.0, "ask": 26.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALMS270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.0661, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0115, "vega": 0.0024, "theta": -0.0011, "rho": 0.0005, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00033000", "bid": 23.0, "bid_size": 62.0, "ask": 27.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 25.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ALMS270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.09, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0106, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00034000", "bid": 24.0, "bid_size": 62.0, "ask": 28.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 26.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ALMS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 117.0, "iv": 2.113, "open_interest": 14.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0097, "vega": 0.0021, "theta": -0.001, "rho": 0.0004, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T10:17:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00035000", "bid": 25.0, "bid_size": 62.0, "ask": 29.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 27.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ALMS270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 83.0, "iv": 2.1353, "open_interest": 2.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.009, "vega": 0.0019, "theta": -0.0009, "rho": 0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-30T09:30:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00036000", "bid": 26.0, "bid_size": 62.0, "ask": 30.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 28.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ALMS270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 227.0, "iv": 2.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0083, "vega": 0.0018, "theta": -0.0008, "rho": 0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00037000", "bid": 27.0, "bid_size": 61.0, "ask": 31.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 29.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ALMS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 1.4247, "open_interest": 13.0, "volume": 3.0, "delta": 0.0127, "gamma": 0.0066, "vega": 0.0014, "theta": -0.0006, "rho": 0.0002, "theo": 0.0169, "change": -0.725, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:59:35", "percent_change": -82.8571, "prev_day_close": 0.875000024214387}, {"option": "ALMS270115P00040000", "bid": 30.0, "bid_size": 45.0, "ask": 34.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 32.275, "change": 0.0, "open": 0.0, "high": 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": "ALMS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 268.0, "iv": 2.3066, "open_interest": 22.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0045, "vega": 0.001, "theta": -0.0005, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T10:07:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270115P00045000", "bid": 35.0, "bid_size": 45.0, "ask": 39.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 37.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALMS270416C00001000", "bid": 4.6, "bid_size": 55.0, "ask": 9.0, "ask_size": 26.0, "iv": 1.8049, "open_interest": 40.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0039, "vega": 0.0024, "theta": -0.0005, "rho": 0.0028, "theo": 6.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-09-17T11:10:23", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ALMS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1007.0, "iv": 5.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0036, "vega": 0.0024, "theta": -0.0012, "rho": -0.0014, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALMS270416C00002000", "bid": 3.6, "bid_size": 57.0, "ask": 8.0, "ask_size": 27.0, "iv": 1.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0098, "vega": 0.0046, "theta": -0.001, "rho": 0.0064, "theo": 5.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ALMS270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 2.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0093, "vega": 0.0046, "theta": -0.0016, "rho": -0.0025, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416C00003000", "bid": 3.5, "bid_size": 91.0, "ask": 6.5, "ask_size": 25.0, "iv": 1.1471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0184, "vega": 0.0073, "theta": -0.0016, "rho": 0.0101, "theo": 5.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ALMS270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1079.0, "iv": 4.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.018, "vega": 0.0072, "theta": -0.002, "rho": -0.004, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416C00004000", "bid": 2.65, "bid_size": 87.0, "ask": 5.7, "ask_size": 25.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0302, "vega": 0.0106, "theta": -0.0022, "rho": 0.0135, "theo": 4.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "ALMS270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.03, "vega": 0.0105, "theta": -0.0026, "rho": -0.0064, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALMS270416C00005000", "bid": 1.95, "bid_size": 133.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.9216, "open_interest": 79.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0436, "vega": 0.0142, "theta": -0.0029, "rho": 0.0156, "theo": 3.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-09-17T14:29:53", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ALMS270416P00005000", "bid": 0.05, "bid_size": 17.0, "ask": 1.9, "ask_size": 61.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0439, "vega": 0.0142, "theta": -0.0032, "rho": -0.0097, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "ALMS270416C00006000", "bid": 1.35, "bid_size": 93.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.9232, "open_interest": 1.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0558, "vega": 0.0176, "theta": -0.0036, "rho": 0.0164, "theo": 2.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T15:55:53", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALMS270416P00006000", "bid": 0.05, "bid_size": 1720.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0565, "vega": 0.0176, "theta": -0.0039, "rho": -0.0139, "theo": 1.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "ALMS270416C00007000", "bid": 1.15, "bid_size": 81.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0643, "vega": 0.0202, "theta": -0.0042, "rho": 0.0162, "theo": 2.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-15T12:08:37", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ALMS270416P00007000", "bid": 0.15, "bid_size": 1978.0, "ask": 2.8, "ask_size": 95.0, "iv": 0.8685, "open_interest": 1.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0656, "vega": 0.0202, "theta": -0.0044, "rho": -0.0184, "theo": 1.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T14:20:16", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ALMS270416C00008000", "bid": 2.0, "bid_size": 1.0, "ask": 2.6, "ask_size": 32.0, "iv": 1.0452, "open_interest": 1.0, "volume": 7.0, "delta": 0.6243, "gamma": 0.0691, "vega": 0.0218, "theta": -0.0047, "rho": 0.0154, "theo": 2.0463, "change": -0.375, "open": 2.1, "high": 2.7, "low": 2.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T14:01:56", "percent_change": -12.1951, "prev_day_close": 3.07500004768372}, {"option": "ALMS270416P00008000", "bid": 0.7, "bid_size": 60.0, "ask": 3.3, "ask_size": 93.0, "iv": 0.8386, "open_interest": 2.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0709, "vega": 0.0219, "theta": -0.0048, "rho": -0.0229, "theo": 2.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T11:34:38", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ALMS270416C00009000", "bid": 0.8, "bid_size": 255.0, "ask": 3.1, "ask_size": 252.0, "iv": 1.0246, "open_interest": 51.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0709, "vega": 0.0227, "theta": -0.005, "rho": 0.0144, "theo": 1.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T11:28:52", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ALMS270416P00009000", "bid": 2.5, "bid_size": 18.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.8996, "open_interest": 57.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0733, "vega": 0.0227, "theta": -0.005, "rho": -0.027, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-15T14:45:43", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ALMS270416C00010000", "bid": 0.75, "bid_size": 29.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.8867, "open_interest": 489.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0709, "vega": 0.023, "theta": -0.0052, "rho": 0.0134, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T14:33:32", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "ALMS270416P00010000", "bid": 1.75, "bid_size": 157.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.7913, "open_interest": 70.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0739, "vega": 0.023, "theta": -0.0051, "rho": -0.0308, "theo": 3.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-09-16T13:04:53", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "ALMS270416C00011000", "bid": 0.5, "bid_size": 18.0, "ask": 4.9, "ask_size": 121.0, "iv": 1.5646, "open_interest": 12.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0696, "vega": 0.0229, "theta": -0.0052, "rho": 0.0124, "theo": 1.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-11T13:18:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALMS270416P00011000", "bid": 2.65, "bid_size": 89.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.8473, "open_interest": 1.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0732, "vega": 0.0228, "theta": -0.0051, "rho": -0.0337, "theo": 4.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-08T10:23:09", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ALMS270416C00012000", "bid": 0.1, "bid_size": 1533.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.9632, "open_interest": 49.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0676, "vega": 0.0226, "theta": -0.0052, "rho": 0.0115, "theo": 1.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T15:47:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALMS270416P00012000", "bid": 3.5, "bid_size": 425.0, "ask": 6.5, "ask_size": 198.0, "iv": 0.8527, "open_interest": 59.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0718, "vega": 0.0223, "theta": -0.0051, "rho": -0.0366, "theo": 5.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-18T13:30:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALMS270416C00013000", "bid": 0.05, "bid_size": 1533.0, "ask": 2.25, "ask_size": 53.0, "iv": 1.0332, "open_interest": 20.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0653, "vega": 0.022, "theta": -0.0052, "rho": 0.0106, "theo": 1.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T11:41:27", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ALMS270416P00013000", "bid": 5.6, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.8544, "open_interest": 9.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.07, "vega": 0.0216, "theta": -0.005, "rho": -0.0389, "theo": 6.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T10:56:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALMS270416C00014000", "bid": 0.25, "bid_size": 14.0, "ask": 2.1, "ask_size": 53.0, "iv": 1.1067, "open_interest": 3.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0627, "vega": 0.0214, "theta": -0.0051, "rho": 0.0098, "theo": 0.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-01T12:15:51", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ALMS270416P00014000", "bid": 5.0, "bid_size": 109.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.068, "vega": 0.0208, "theta": -0.0048, "rho": -0.0406, "theo": 7.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ALMS270416C00015000", "bid": 0.05, "bid_size": 18.0, "ask": 1.4, "ask_size": 32.0, "iv": 0.9489, "open_interest": 122.0, "volume": 0.0, "delta": 0.322, "gamma": 0.06, "vega": 0.0207, "theta": -0.005, "rho": 0.0091, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-17T09:30:13", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "ALMS270416P00015000", "bid": 6.2, "bid_size": 83.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.9001, "open_interest": 3.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0659, "vega": 0.02, "theta": -0.0047, "rho": -0.042, "theo": 7.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-09-16T15:58:20", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ALMS270416C00016000", "bid": 0.05, "bid_size": 50.0, "ask": 1.9, "ask_size": 88.0, "iv": 1.1203, "open_interest": 16.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0574, "vega": 0.02, "theta": -0.0048, "rho": 0.0085, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T14:47:22", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "ALMS270416P00016000", "bid": 6.8, "bid_size": 263.0, "ask": 10.1, "ask_size": 64.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0638, "vega": 0.019, "theta": -0.0045, "rho": -0.0432, "theo": 8.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ALMS270416C00017000", "bid": 0.45, "bid_size": 122.0, "ask": 0.8, "ask_size": 34.0, "iv": 0.9893, "open_interest": 2501.0, "volume": 19.0, "delta": 0.2743, "gamma": 0.0548, "vega": 0.0192, "theta": -0.0047, "rho": 0.0079, "theo": 0.703, "change": -0.05, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:54:07", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "ALMS270416P00017000", "bid": 7.7, "bid_size": 221.0, "ask": 11.0, "ask_size": 51.0, "iv": 0.7503, "open_interest": 5.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0618, "vega": 0.018, "theta": -0.0043, "rho": -0.0431, "theo": 9.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-09-02T12:37:49", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ALMS270416C00018000", "bid": 0.05, "bid_size": 37.0, "ask": 1.75, "ask_size": 155.0, "iv": 1.1717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0523, "vega": 0.0185, "theta": -0.0046, "rho": 0.0074, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ALMS270416P00018000", "bid": 8.7, "bid_size": 218.0, "ask": 12.0, "ask_size": 50.0, "iv": 0.7928, "open_interest": 1.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0599, "vega": 0.0171, "theta": -0.0041, "rho": -0.0443, "theo": 10.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-09-14T15:33:32", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ALMS270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.1855, "open_interest": 4.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0499, "vega": 0.0178, "theta": -0.0044, "rho": 0.0069, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T10:23:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00019000", "bid": 9.6, "bid_size": 46.0, "ask": 13.8, "ask_size": 27.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0581, "vega": 0.0161, "theta": -0.0039, "rho": -0.0438, "theo": 11.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ALMS270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 27.0, "iv": 1.1021, "open_interest": 1624.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0476, "vega": 0.0171, "theta": -0.0043, "rho": 0.0064, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-16T11:27:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALMS270416P00020000", "bid": 10.4, "bid_size": 46.0, "ask": 14.6, "ask_size": 27.0, "iv": 1.0031, "open_interest": 2.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0563, "vega": 0.015, "theta": -0.0037, "rho": -0.0423, "theo": 12.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-10T13:44:24", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ALMS270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0454, "vega": 0.0164, "theta": -0.0041, "rho": 0.006, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00021000", "bid": 11.1, "bid_size": 46.0, "ask": 15.6, "ask_size": 27.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0547, "vega": 0.0141, "theta": -0.0035, "rho": -0.0428, "theo": 13.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALMS270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 77.0, "iv": 1.2865, "open_interest": 300.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0433, "vega": 0.0157, "theta": -0.004, "rho": 0.0056, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T13:05:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALMS270416P00022000", "bid": 12.1, "bid_size": 46.0, "ask": 16.6, "ask_size": 27.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0532, "vega": 0.0132, "theta": -0.0034, "rho": -0.0424, "theo": 14.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ALMS270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.3162, "open_interest": 27.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0414, "vega": 0.0151, "theta": -0.0038, "rho": 0.0053, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T10:01:43", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00023000", "bid": 13.0, "bid_size": 47.0, "ask": 17.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0517, "vega": 0.0122, "theta": -0.0032, "rho": -0.0409, "theo": 15.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ALMS270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 75.0, "iv": 1.3442, "open_interest": 111.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0395, "vega": 0.0145, "theta": -0.0037, "rho": 0.005, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T11:21:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00024000", "bid": 14.0, "bid_size": 47.0, "ask": 18.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0502, "vega": 0.011, "theta": -0.003, "rho": -0.0378, "theo": 16.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ALMS270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.3708, "open_interest": 1.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0378, "vega": 0.0139, "theta": -0.0036, "rho": 0.0047, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00025000", "bid": 15.0, "bid_size": 47.0, "ask": 19.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0494, "vega": 0.0104, "theta": -0.0028, "rho": -0.0376, "theo": 17.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ALMS270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.396, "open_interest": 1.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0361, "vega": 0.0134, "theta": -0.0034, "rho": 0.0044, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALMS270416P00026000", "bid": 16.0, "bid_size": 45.0, "ask": 20.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0486, "vega": 0.0096, "theta": -0.0026, "rho": -0.0363, "theo": 18.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-09-03T10:03:03", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ALMS270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.4201, "open_interest": 5.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0345, "vega": 0.0128, "theta": -0.0033, "rho": 0.0042, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T11:16:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALMS270416P00027000", "bid": 17.0, "bid_size": 45.0, "ask": 21.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0472, "vega": 0.0085, "theta": -0.0024, "rho": -0.0335, "theo": 19.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ALMS270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 80.0, "iv": 1.443, "open_interest": 51.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0331, "vega": 0.0124, "theta": -0.0032, "rho": 0.004, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T13:57:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALMS270416P00028000", "bid": 18.0, "bid_size": 45.0, "ask": 22.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0465, "vega": 0.0076, "theta": -0.0022, "rho": -0.0289, "theo": 20.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ALMS270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0316, "vega": 0.0119, "theta": -0.0031, "rho": 0.0038, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00029000", "bid": 19.0, "bid_size": 45.0, "ask": 23.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0449, "vega": 0.0063, "theta": -0.0021, "rho": -0.0258, "theo": 21.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ALMS270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 1.4859, "open_interest": 11.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0303, "vega": 0.0114, "theta": -0.003, "rho": 0.0036, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T11:13:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00030000", "bid": 20.0, "bid_size": 45.0, "ask": 24.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.044, "vega": 0.0058, "theta": -0.0021, "rho": -0.025, "theo": 22.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ALMS270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 1.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0291, "vega": 0.011, "theta": -0.0029, "rho": 0.0034, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-01T11:20:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00031000", "bid": 21.0, "bid_size": 45.0, "ask": 25.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0439, "vega": 0.0053, "theta": -0.002, "rho": -0.0231, "theo": 23.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-09-01T11:20:41", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ALMS270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0279, "vega": 0.0106, "theta": -0.0028, "rho": 0.0032, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00032000", "bid": 22.0, "bid_size": 45.0, "ask": 26.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0432, "vega": 0.0045, "theta": -0.0018, "rho": -0.0209, "theo": 24.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALMS270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 113.0, "iv": 1.544, "open_interest": 11.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0268, "vega": 0.0102, "theta": -0.0027, "rho": 0.0031, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T11:14:53", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ALMS270416P00033000", "bid": 23.0, "bid_size": 45.0, "ask": 27.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0412, "vega": 0.0034, "theta": -0.0018, "rho": -0.0138, "theo": 25.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ALMS280121C00003000", "bid": 4.7, "bid_size": 18.0, "ask": 6.7, "ask_size": 35.0, "iv": 1.2322, "open_interest": 0.0, "volume": 2.0, "delta": 0.921, "gamma": 0.0125, "vega": 0.013, "theta": -0.001, "rho": 0.017, "theo": 5.7726, "change": 0.0, "open": 5.3, "high": 5.3, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T12:22:05", "percent_change": -9.16995e-07, "prev_day_close": 5.20000004768372}, {"option": "ALMS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 62.0, "iv": 2.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0129, "vega": 0.0131, "theta": -0.0017, "rho": -0.0167, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALMS280121C00005000", "bid": 2.05, "bid_size": 73.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.9299, "open_interest": 1.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0257, "vega": 0.0212, "theta": -0.0017, "rho": 0.0267, "theo": 4.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T14:07:19", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ALMS280121P00005000", "bid": 0.05, "bid_size": 63.0, "ask": 4.9, "ask_size": 113.0, "iv": 1.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.027, "vega": 0.0216, "theta": -0.0022, "rho": -0.029, "theo": 1.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "ALMS280121C00007000", "bid": 1.1, "bid_size": 18.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.8536, "open_interest": 15.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0367, "vega": 0.0278, "theta": -0.0023, "rho": 0.0302, "theo": 3.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T11:26:04", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ALMS280121P00007000", "bid": 0.1, "bid_size": 20.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0394, "vega": 0.0283, "theta": -0.0026, "rho": -0.0437, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "ALMS280121C00010000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0452, "vega": 0.0333, "theta": -0.0028, "rho": 0.0298, "theo": 2.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ALMS280121P00010000", "bid": 1.55, "bid_size": 47.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0505, "vega": 0.0335, "theta": -0.003, "rho": -0.0647, "theo": 4.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALMS280121C00012000", "bid": 0.1, "bid_size": 19.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0472, "vega": 0.0349, "theta": -0.003, "rho": 0.0283, "theo": 2.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "ALMS280121P00012000", "bid": 3.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0543, "vega": 0.0346, "theta": -0.0031, "rho": -0.0757, "theo": 5.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALMS280121C00015000", "bid": 0.05, "bid_size": 156.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.1025, "open_interest": 1.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0475, "vega": 0.0354, "theta": -0.0032, "rho": 0.0257, "theo": 1.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:11:15", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "ALMS280121P00015000", "bid": 6.0, "bid_size": 18.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0574, "vega": 0.0341, "theta": -0.003, "rho": -0.0872, "theo": 8.5037, "change": 0.0, "open": 0.0, "high": 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": "ALMS280121C00020000", "bid": 0.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0451, "vega": 0.0343, "theta": -0.0032, "rho": 0.0219, "theo": 1.405, "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": 2.52500000037253}, {"option": "ALMS280121P00020000", "bid": 10.5, "bid_size": 18.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0598, "vega": 0.0304, "theta": -0.0028, "rho": -0.0957, "theo": 12.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ALMS290119C00003000", "bid": 3.7, "bid_size": 21.0, "ask": 7.9, "ask_size": 21.0, "iv": 1.0711, "open_interest": 21.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0072, "vega": 0.0134, "theta": -0.0005, "rho": 0.0133, "theo": 6.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-09-17T12:57:33", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ALMS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 2.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0069, "vega": 0.0135, "theta": -0.0011, "rho": -0.0352, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 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": "ALMS290119C00005000", "bid": 2.55, "bid_size": 13.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0153, "vega": 0.0234, "theta": -0.001, "rho": 0.0256, "theo": 5.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ALMS290119P00005000", "bid": 0.05, "bid_size": 20.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0159, "vega": 0.0237, "theta": -0.0014, "rho": -0.0557, "theo": 2.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ALMS290119C00007000", "bid": 1.55, "bid_size": 20.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.862, "open_interest": 2.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0227, "vega": 0.0311, "theta": -0.0014, "rho": 0.0337, "theo": 4.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-15T12:08:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALMS290119P00007000", "bid": 0.05, "bid_size": 69.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0249, "vega": 0.0317, "theta": -0.0017, "rho": -0.0767, "theo": 3.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ALMS290119C00010000", "bid": 1.05, "bid_size": 34.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.9082, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0306, "vega": 0.0388, "theta": -0.0017, "rho": 0.0394, "theo": 3.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALMS290119P00010000", "bid": 2.55, "bid_size": 13.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0364, "vega": 0.0394, "theta": -0.0019, "rho": -0.106, "theo": 5.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ALMS290119C00012000", "bid": 0.55, "bid_size": 13.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0339, "vega": 0.0419, "theta": -0.0018, "rho": 0.0404, "theo": 3.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALMS290119P00012000", "bid": 4.1, "bid_size": 13.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0423, "vega": 0.0421, "theta": -0.0019, "rho": -0.1221, "theo": 6.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ALMS290119C00015000", "bid": 0.55, "bid_size": 74.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0367, "vega": 0.0444, "theta": -0.002, "rho": 0.04, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ALMS290119P00015000", "bid": 6.6, "bid_size": 46.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0494, "vega": 0.0435, "theta": -0.0019, "rho": -0.14, "theo": 8.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ALMS290119C00020000", "bid": 1.55, "bid_size": 108.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.1301, "open_interest": 3.0, "volume": 2.0, "delta": 0.4754, "gamma": 0.0381, "vega": 0.0453, "theta": -0.002, "rho": 0.0373, "theo": 1.9712, "change": 0.075, "open": 2.11, "high": 2.3, "low": 2.11, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:25:07", "percent_change": 3.37078, "prev_day_close": 2.22500004805624}, {"option": "ALMS290119P00020000", "bid": 11.0, "bid_size": 16.0, "ask": 15.5, "ask_size": 47.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0584, "vega": 0.0409, "theta": -0.0018, "rho": -0.1525, "theo": 13.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}], "symbol": "ALMS", "security_type": "stock", "exchange_id": 2, "current_price": 7.74, "price_change": -0.03, "price_change_percent": -0.3861, "bid": 7.73, "ask": 7.75, "bid_size": 700, "ask_size": 1200, "open": 7.82, "high": 7.855, "low": 7.56, "close": 7.74, "prev_day_close": 7.77, "volume": 1362714, "iv30": 76.943, "iv30_change": -1.29, "iv30_change_percent": -1.6489, "seqno": 6838591872, "last_trade_time": "2026-09-21T14:36:53", "tick": "up"}, "symbol": "ALMS"}