{"timestamp": "2026-09-21 01:44:58", "data": {"options": [{"option": "ALNY261016C00145000", "bid": 93.1, "bid_size": 2.0, "ask": 97.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0035, "rho": 0.1105, "theo": 95.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6000022888184}, {"option": "ALNY261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0035, "rho": -0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALNY261016C00150000", "bid": 88.2, "bid_size": 2.0, "ask": 92.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0048, "rho": 0.1142, "theo": 90.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-09-10T09:31:28", "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "ALNY261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0049, "rho": -0.0004, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALNY261016C00155000", "bid": 83.2, "bid_size": 1.0, "ask": 87.2, "ask_size": 2.0, "iv": 0.6593, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0067, "rho": 0.1178, "theo": 85.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-09-10T09:31:28", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "ALNY261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0068, "rho": -0.0006, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ALNY261016C00160000", "bid": 78.2, "bid_size": 2.0, "ask": 82.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0093, "rho": 0.1213, "theo": 80.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ALNY261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0093, "rho": -0.0009, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALNY261016C00165000", "bid": 73.3, "bid_size": 2.0, "ask": 77.3, "ask_size": 2.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0127, "rho": 0.1247, "theo": 75.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "ALNY261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.8775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0135, "theta": -0.0127, "rho": -0.0013, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ALNY261016C00170000", "bid": 68.4, "bid_size": 1.0, "ask": 72.3, "ask_size": 2.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0185, "theta": -0.0171, "rho": 0.1279, "theo": 70.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "ALNY261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.6367, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0007, "vega": 0.0186, "theta": -0.0172, "rho": -0.0018, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-26T14:31:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ALNY261016C00175000", "bid": 63.4, "bid_size": 2.0, "ask": 67.4, "ask_size": 2.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.001, "vega": 0.0252, "theta": -0.0229, "rho": 0.1309, "theo": 65.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "ALNY261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.777, "open_interest": 196.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.001, "vega": 0.0252, "theta": -0.023, "rho": -0.0026, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-27T13:16:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALNY261016C00180000", "bid": 58.7, "bid_size": 2.0, "ask": 62.3, "ask_size": 3.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0014, "vega": 0.0338, "theta": -0.0303, "rho": 0.1336, "theo": 60.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "ALNY261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.6345, "open_interest": 10.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0014, "vega": 0.0338, "theta": -0.0304, "rho": -0.0037, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-28T10:05:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALNY261016C00185000", "bid": 54.0, "bid_size": 3.0, "ask": 57.5, "ask_size": 3.0, "iv": 0.5274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0019, "vega": 0.0448, "theta": -0.0395, "rho": 0.1358, "theo": 55.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-09-10T09:31:28", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "ALNY261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.7506, "open_interest": 1.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0019, "vega": 0.0449, "theta": -0.0397, "rho": -0.0051, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-08-24T11:51:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261016C00190000", "bid": 49.1, "bid_size": 3.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.4885, "open_interest": 10.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0026, "vega": 0.0586, "theta": -0.0508, "rho": 0.1374, "theo": 50.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.74, "last_trade_time": "2026-09-14T11:58:32", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ALNY261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.644, "open_interest": 196.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0026, "vega": 0.0588, "theta": -0.0511, "rho": -0.0071, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-01T15:49:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261016C00195000", "bid": 44.4, "bid_size": 15.0, "ask": 47.9, "ask_size": 17.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0034, "vega": 0.0754, "theta": -0.0645, "rho": 0.1383, "theo": 46.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "ALNY261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.6166, "open_interest": 6.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0034, "vega": 0.076, "theta": -0.0648, "rho": -0.0097, "theo": 0.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-11T13:08:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261016C00200000", "bid": 40.0, "bid_size": 13.0, "ask": 43.0, "ask_size": 17.0, "iv": 0.4848, "open_interest": 55.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0044, "vega": 0.0954, "theta": -0.0803, "rho": 0.1382, "theo": 41.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-09-14T09:44:41", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "ALNY261016P00200000", "bid": 0.55, "bid_size": 33.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.4722, "open_interest": 310.0, "volume": 49.0, "delta": -0.0759, "gamma": 0.0044, "vega": 0.0961, "theta": -0.0808, "rho": -0.0133, "theo": 1.1328, "change": -0.575, "open": 0.96, "high": 1.14, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:20:31", "percent_change": -41.8182, "prev_day_close": 0.899999976158142}, {"option": "ALNY261016C00210000", "bid": 30.7, "bid_size": 6.0, "ask": 34.3, "ask_size": 11.0, "iv": 0.4604, "open_interest": 1.0, "volume": 2.0, "delta": 0.8673, "gamma": 0.0069, "vega": 0.1438, "theta": -0.1177, "rho": 0.1345, "theo": 32.5635, "change": -0.74, "open": 35.96, "high": 35.96, "low": 35.96, "tick": "down", "last_trade_price": 35.96, "last_trade_time": "2026-09-18T12:01:41", "percent_change": -2.01635, "prev_day_close": 34.75}, {"option": "ALNY261016P00210000", "bid": 1.2, "bid_size": 42.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.4701, "open_interest": 18.0, "volume": 3.0, "delta": -0.1339, "gamma": 0.007, "vega": 0.144, "theta": -0.1185, "rho": -0.0231, "theo": 2.176, "change": -0.42, "open": 3.3, "high": 3.3, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-18T15:28:29", "percent_change": -19.0909, "prev_day_close": 2.25}, {"option": "ALNY261016C00220000", "bid": 22.6, "bid_size": 33.0, "ask": 26.3, "ask_size": 30.0, "iv": 0.452, "open_interest": 455.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0099, "vega": 0.197, "theta": -0.1576, "rho": 0.1249, "theo": 24.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.27, "last_trade_time": "2026-09-10T15:58:47", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ALNY261016P00220000", "bid": 3.3, "bid_size": 23.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.4526, "open_interest": 517.0, "volume": 6.0, "delta": -0.2209, "gamma": 0.01, "vega": 0.1973, "theta": -0.1588, "rho": -0.0375, "theo": 3.9867, "change": -0.275, "open": 3.55, "high": 3.62, "low": 3.1, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:29:57", "percent_change": -7.91367, "prev_day_close": 3.5}, {"option": "ALNY261016C00230000", "bid": 15.5, "bid_size": 27.0, "ask": 19.5, "ask_size": 28.0, "iv": 0.4447, "open_interest": 12.0, "volume": 10.0, "delta": 0.6659, "gamma": 0.0125, "vega": 0.2421, "theta": -0.1898, "rho": 0.1091, "theo": 17.3233, "change": -2.73, "open": 18.64, "high": 18.87, "low": 18.5, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-09-18T14:44:40", "percent_change": -12.6389, "prev_day_close": 19.3000001907349}, {"option": "ALNY261016P00230000", "bid": 5.5, "bid_size": 32.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.4519, "open_interest": 62.0, "volume": 7.0, "delta": -0.3372, "gamma": 0.0126, "vega": 0.2424, "theta": -0.1918, "rho": -0.0555, "theo": 6.8996, "change": 0.8, "open": 5.4, "high": 6.5, "low": 5.4, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T14:45:40", "percent_change": 14.0351, "prev_day_close": 6.25}, {"option": "ALNY261016C00240000", "bid": 10.5, "bid_size": 36.0, "ask": 12.9, "ask_size": 42.0, "iv": 0.4327, "open_interest": 203.0, "volume": 57.0, "delta": 0.5313, "gamma": 0.0139, "vega": 0.2642, "theta": -0.2039, "rho": 0.0886, "theo": 11.6171, "change": -1.5, "open": 13.1, "high": 13.4, "low": 12.5, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-18T15:11:20", "percent_change": -10.0671, "prev_day_close": 12.9499998092651}, {"option": "ALNY261016P00240000", "bid": 9.3, "bid_size": 43.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.4279, "open_interest": 109.0, "volume": 13.0, "delta": -0.4734, "gamma": 0.0141, "vega": 0.264, "theta": -0.2067, "rho": -0.0744, "theo": 11.1948, "change": 2.0, "open": 10.77, "high": 11.4, "low": 9.38, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-18T15:56:52", "percent_change": 21.2766, "prev_day_close": 9.94999980926514}, {"option": "ALNY261016C00250000", "bid": 6.0, "bid_size": 32.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.432, "open_interest": 851.0, "volume": 260.0, "delta": 0.3956, "gamma": 0.0136, "vega": 0.256, "theta": -0.1954, "rho": 0.0669, "theo": 7.3877, "change": -1.95, "open": 9.5, "high": 9.5, "low": 7.95, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T14:58:26", "percent_change": -19.598, "prev_day_close": 8.5}, {"option": "ALNY261016P00250000", "bid": 15.0, "bid_size": 26.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.426, "open_interest": 240.0, "volume": 263.0, "delta": -0.6121, "gamma": 0.0138, "vega": 0.2539, "theta": -0.1989, "rho": -0.0896, "theo": 16.9928, "change": 0.36, "open": 13.5, "high": 15.4, "low": 13.5, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-09-18T15:21:24", "percent_change": 2.5, "prev_day_close": 15.5999994277954}, {"option": "ALNY261016C00260000", "bid": 2.5, "bid_size": 33.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.3987, "open_interest": 60.0, "volume": 4.0, "delta": 0.2757, "gamma": 0.0118, "vega": 0.2224, "theta": -0.1686, "rho": 0.047, "theo": 4.4837, "change": -0.99, "open": 4.94, "high": 5.21, "low": 4.94, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-09-18T15:41:49", "percent_change": -15.9677, "prev_day_close": 5.09999990463257}, {"option": "ALNY261016P00260000", "bid": 22.2, "bid_size": 26.0, "ask": 25.3, "ask_size": 23.0, "iv": 0.4072, "open_interest": 38.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0121, "vega": 0.217, "theta": -0.1732, "rho": -0.0961, "theo": 24.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-16T09:45:15", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ALNY261016C00270000", "bid": 1.15, "bid_size": 39.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.4012, "open_interest": 80.0, "volume": 42.0, "delta": 0.1823, "gamma": 0.0092, "vega": 0.1764, "theta": -0.1335, "rho": 0.0312, "theo": 2.6356, "change": -0.65, "open": 3.0, "high": 3.68, "low": 2.9, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:06:26", "percent_change": -16.8831, "prev_day_close": 3.0}, {"option": "ALNY261016P00270000", "bid": 30.6, "bid_size": 22.0, "ask": 33.4, "ask_size": 21.0, "iv": 0.4052, "open_interest": 19.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0096, "vega": 0.1651, "theta": -0.1393, "rho": -0.0924, "theo": 32.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-16T09:39:09", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ALNY261016C00280000", "bid": 1.05, "bid_size": 20.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.4548, "open_interest": 395.0, "volume": 215.0, "delta": 0.116, "gamma": 0.0067, "vega": 0.1308, "theta": -0.099, "rho": 0.0199, "theo": 1.5223, "change": -0.175, "open": 2.0, "high": 2.2, "low": 1.63, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T15:44:33", "percent_change": -8.43374, "prev_day_close": 1.57499998807907}, {"option": "ALNY261016P00280000", "bid": 39.8, "bid_size": 6.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0072, "vega": 0.1169, "theta": -0.106, "rho": -0.0777, "theo": 41.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ALNY261016C00290000", "bid": 0.5, "bid_size": 40.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.444, "open_interest": 108.0, "volume": 62.0, "delta": 0.0723, "gamma": 0.0047, "vega": 0.0924, "theta": -0.0703, "rho": 0.0124, "theo": 0.8752, "change": -0.16, "open": 1.15, "high": 1.35, "low": 0.98, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-18T15:47:10", "percent_change": -13.3333, "prev_day_close": 0.950000017881394}, {"option": "ALNY261016P00290000", "bid": 49.1, "bid_size": 6.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.4368, "open_interest": 1.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.005, "vega": 0.068, "theta": -0.0764, "rho": -0.0539, "theo": 50.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ALNY261016C00300000", "bid": 0.2, "bid_size": 42.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.4647, "open_interest": 56.0, "volume": 10.0, "delta": 0.0446, "gamma": 0.0031, "vega": 0.0635, "theta": -0.0485, "rho": 0.0076, "theo": 0.5056, "change": -0.075, "open": 0.67, "high": 0.7, "low": 0.64, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T11:17:33", "percent_change": -10.3448, "prev_day_close": 0.700000002980232}, {"option": "ALNY261016P00300000", "bid": 58.9, "bid_size": 10.0, "ask": 62.3, "ask_size": 6.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0031, "vega": 0.0371, "theta": -0.048, "rho": -0.0345, "theo": 60.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "ALNY261016C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.448, "open_interest": 29.0, "volume": 12.0, "delta": 0.0275, "gamma": 0.0021, "vega": 0.0428, "theta": -0.0329, "rho": 0.0047, "theo": 0.2954, "change": -0.02, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T12:58:44", "percent_change": -4.44444, "prev_day_close": 0.375}, {"option": "ALNY261016P00310000", "bid": 68.4, "bid_size": 1.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0015, "vega": 0.0177, "theta": -0.0231, "rho": -0.0161, "theo": 70.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-09-08T09:33:32", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "ALNY261016C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.7179, "open_interest": 1.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0013, "vega": 0.0287, "theta": -0.0222, "rho": 0.0029, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-01T15:52:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261016P00320000", "bid": 78.4, "bid_size": 1.0, "ask": 82.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0076, "rho": -0.003, "theo": 80.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "ALNY261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.658, "open_interest": 5.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0009, "vega": 0.0192, "theta": -0.015, "rho": 0.0018, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T13:38:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ALNY261016P00330000", "bid": 88.5, "bid_size": 2.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0016, "rho": -0.0006, "theo": 90.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ALNY261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0006, "vega": 0.0129, "theta": -0.0102, "rho": 0.0012, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALNY261016P00340000", "bid": 98.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 1.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0004, "theo": 100.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-08T09:33:32", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ALNY261120C00150000", "bid": 89.2, "bid_size": 1.0, "ask": 93.3, "ask_size": 2.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0009, "vega": 0.0539, "theta": -0.0251, "rho": 0.2505, "theo": 91.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "ALNY261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0009, "vega": 0.0541, "theta": -0.0253, "rho": -0.0097, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ALNY261120C00155000", "bid": 84.4, "bid_size": 1.0, "ask": 88.4, "ask_size": 2.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0011, "vega": 0.0658, "theta": -0.0302, "rho": 0.2564, "theo": 86.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "ALNY261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0011, "vega": 0.066, "theta": -0.0304, "rho": -0.0123, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALNY261120C00160000", "bid": 80.0, "bid_size": 2.0, "ask": 83.3, "ask_size": 4.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0013, "vega": 0.0793, "theta": -0.036, "rho": 0.2617, "theo": 81.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "ALNY261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0014, "vega": 0.0797, "theta": -0.0362, "rho": -0.0154, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00165000", "bid": 75.0, "bid_size": 3.0, "ask": 78.7, "ask_size": 3.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0016, "vega": 0.0949, "theta": -0.0424, "rho": 0.2663, "theo": 77.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "ALNY261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0016, "vega": 0.0952, "theta": -0.0427, "rho": -0.0192, "theo": 1.1414, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00170000", "bid": 70.4, "bid_size": 5.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.002, "vega": 0.1121, "theta": -0.0496, "rho": 0.2701, "theo": 72.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "ALNY261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.002, "vega": 0.113, "theta": -0.0499, "rho": -0.0238, "theo": 1.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALNY261120C00175000", "bid": 65.7, "bid_size": 3.0, "ask": 69.4, "ask_size": 5.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0023, "vega": 0.1315, "theta": -0.0574, "rho": 0.2729, "theo": 67.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "ALNY261120P00175000", "bid": 0.05, "bid_size": 5.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0024, "vega": 0.132, "theta": -0.0579, "rho": -0.0292, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00180000", "bid": 61.3, "bid_size": 1.0, "ask": 65.1, "ask_size": 1.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0028, "vega": 0.1525, "theta": -0.0659, "rho": 0.2747, "theo": 63.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "ALNY261120P00180000", "bid": 0.45, "bid_size": 5.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0028, "vega": 0.1534, "theta": -0.0664, "rho": -0.0354, "theo": 2.2629, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00185000", "bid": 56.7, "bid_size": 2.0, "ask": 60.6, "ask_size": 2.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0032, "vega": 0.1752, "theta": -0.0748, "rho": 0.2753, "theo": 58.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "ALNY261120P00185000", "bid": 0.1, "bid_size": 7.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0032, "vega": 0.1758, "theta": -0.0754, "rho": -0.0427, "theo": 2.7987, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00190000", "bid": 52.5, "bid_size": 10.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0037, "vega": 0.1991, "theta": -0.0841, "rho": 0.2747, "theo": 54.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "ALNY261120P00190000", "bid": 0.9, "bid_size": 23.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0037, "vega": 0.1999, "theta": -0.0848, "rho": -0.0507, "theo": 3.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "ALNY261120C00195000", "bid": 48.5, "bid_size": 7.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0042, "vega": 0.2238, "theta": -0.0936, "rho": 0.2728, "theo": 50.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ALNY261120P00195000", "bid": 2.65, "bid_size": 40.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.5281, "open_interest": 0.0, "volume": 1.0, "delta": -0.1422, "gamma": 0.0042, "vega": 0.2248, "theta": -0.0945, "rho": -0.06, "theo": 4.2093, "change": -0.28, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-18T13:17:24", "percent_change": -7.46666, "prev_day_close": 4.22500014305115}, {"option": "ALNY261120C00200000", "bid": 44.1, "bid_size": 8.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0047, "vega": 0.2492, "theta": -0.1032, "rho": 0.2694, "theo": 46.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ALNY261120P00200000", "bid": 2.6, "bid_size": 26.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0048, "vega": 0.2503, "theta": -0.1042, "rho": -0.0704, "theo": 5.1182, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00210000", "bid": 37.0, "bid_size": 2.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0058, "vega": 0.2985, "theta": -0.1214, "rho": 0.2586, "theo": 38.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "ALNY261120P00210000", "bid": 5.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0059, "vega": 0.2995, "theta": -0.1228, "rho": -0.0943, "theo": 7.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ALNY261120C00220000", "bid": 29.6, "bid_size": 1.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0068, "vega": 0.3421, "theta": -0.1369, "rho": 0.2424, "theo": 31.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "ALNY261120P00220000", "bid": 8.7, "bid_size": 34.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.4967, "open_interest": 10.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0069, "vega": 0.3434, "theta": -0.1388, "rho": -0.1207, "theo": 10.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T10:32:26", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ALNY261120C00230000", "bid": 23.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0076, "vega": 0.3752, "theta": -0.148, "rho": 0.2215, "theo": 25.5355, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00230000", "bid": 12.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0077, "vega": 0.3762, "theta": -0.1504, "rho": -0.1488, "theo": 14.1306, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120C00240000", "bid": 19.0, "bid_size": 1.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0081, "vega": 0.394, "theta": -0.1535, "rho": 0.1973, "theo": 20.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ALNY261120P00240000", "bid": 17.3, "bid_size": 2.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0082, "vega": 0.3938, "theta": -0.1566, "rho": -0.1768, "theo": 18.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALNY261120C00250000", "bid": 14.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0082, "vega": 0.3968, "theta": -0.153, "rho": 0.1712, "theo": 15.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ALNY261120P00250000", "bid": 22.5, "bid_size": 3.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0084, "vega": 0.3948, "theta": -0.1568, "rho": -0.2014, "theo": 24.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ALNY261120C00260000", "bid": 11.0, "bid_size": 29.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.008, "vega": 0.3843, "theta": -0.1469, "rho": 0.145, "theo": 12.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-17T14:23:46", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ALNY261120P00260000", "bid": 28.6, "bid_size": 7.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0083, "vega": 0.3796, "theta": -0.1514, "rho": -0.2202, "theo": 30.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ALNY261120C00270000", "bid": 7.8, "bid_size": 2.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0075, "vega": 0.3592, "theta": -0.1364, "rho": 0.1201, "theo": 9.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ALNY261120P00270000", "bid": 35.5, "bid_size": 7.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0078, "vega": 0.3508, "theta": -0.1417, "rho": -0.233, "theo": 37.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ALNY261120C00280000", "bid": 5.0, "bid_size": 39.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.477, "open_interest": 1.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0068, "vega": 0.3251, "theta": -0.1228, "rho": 0.0974, "theo": 6.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-09-17T15:42:41", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ALNY261120P00280000", "bid": 43.5, "bid_size": 11.0, "ask": 47.3, "ask_size": 13.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0072, "vega": 0.3123, "theta": -0.129, "rho": -0.2367, "theo": 45.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "ALNY261120C00290000", "bid": 3.2, "bid_size": 49.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.4733, "open_interest": 0.0, "volume": 12.0, "delta": 0.2086, "gamma": 0.006, "vega": 0.2867, "theta": -0.1079, "rho": 0.0779, "theo": 5.0493, "change": 0.6, "open": 5.9, "high": 6.0, "low": 5.7, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T13:00:47", "percent_change": 11.1111, "prev_day_close": 5.69999980926514}, {"option": "ALNY261120P00290000", "bid": 51.7, "bid_size": 8.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0064, "vega": 0.2678, "theta": -0.1148, "rho": -0.2304, "theo": 53.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "ALNY261120C00300000", "bid": 2.8, "bid_size": 18.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0052, "vega": 0.2472, "theta": -0.0928, "rho": 0.0615, "theo": 3.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ALNY261120P00300000", "bid": 60.6, "bid_size": 8.0, "ask": 64.3, "ask_size": 7.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0056, "vega": 0.2212, "theta": -0.1006, "rho": -0.2159, "theo": 62.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "ALNY261120C00310000", "bid": 1.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0043, "vega": 0.2093, "theta": -0.0785, "rho": 0.0481, "theo": 2.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ALNY261120P00310000", "bid": 69.5, "bid_size": 3.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0048, "vega": 0.1742, "theta": -0.0875, "rho": -0.19, "theo": 71.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "ALNY261120C00320000", "bid": 0.25, "bid_size": 2.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0036, "vega": 0.1746, "theta": -0.0655, "rho": 0.0373, "theo": 2.0257, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00320000", "bid": 78.9, "bid_size": 2.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0041, "vega": 0.1281, "theta": -0.075, "rho": -0.148, "theo": 81.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "ALNY261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0029, "vega": 0.1442, "theta": -0.0542, "rho": 0.0289, "theo": 1.4979, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00330000", "bid": 89.0, "bid_size": 4.0, "ask": 92.3, "ask_size": 1.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0034, "vega": 0.0904, "theta": -0.0643, "rho": -0.1107, "theo": 90.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "ALNY261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0024, "vega": 0.118, "theta": -0.0444, "rho": 0.0222, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00340000", "bid": 98.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0025, "vega": 0.0558, "theta": -0.0488, "rho": -0.0716, "theo": 100.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0500030517578}, {"option": "ALNY261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0019, "vega": 0.0961, "theta": -0.0362, "rho": 0.0172, "theo": 0.8224, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00350000", "bid": 108.4, "bid_size": 1.0, "ask": 112.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0016, "vega": 0.0247, "theta": -0.0294, "rho": -0.0339, "theo": 110.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ALNY261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0015, "vega": 0.0779, "theta": -0.0294, "rho": 0.0132, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00360000", "bid": 118.4, "bid_size": 1.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0009, "vega": 0.014, "theta": -0.0129, "rho": -0.0098, "theo": 120.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ALNY261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0012, "vega": 0.0629, "theta": -0.0238, "rho": 0.0102, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 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": "ALNY261120P00370000", "bid": 128.2, "bid_size": 1.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0034, "rho": -0.0048, "theo": 130.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "ALNY261218C00125000", "bid": 114.4, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0375, "theta": -0.0124, "rho": 0.3034, "theo": 116.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "ALNY261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0377, "theta": -0.0124, "rho": -0.0075, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ALNY261218C00130000", "bid": 109.5, "bid_size": 1.0, "ask": 113.6, "ask_size": 2.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0458, "theta": -0.0149, "rho": 0.3137, "theo": 111.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "ALNY261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0461, "theta": -0.015, "rho": -0.0095, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 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": "ALNY261218C00135000", "bid": 105.0, "bid_size": 1.0, "ask": 108.8, "ask_size": 1.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0006, "vega": 0.0558, "theta": -0.0179, "rho": 0.3236, "theo": 106.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.100002288818}, {"option": "ALNY261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0006, "vega": 0.0561, "theta": -0.018, "rho": -0.0119, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T15:45:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALNY261218C00140000", "bid": 99.9, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.5754, "open_interest": 2.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0008, "vega": 0.067, "theta": -0.0212, "rho": 0.3329, "theo": 102.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-08-03T10:15:37", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "ALNY261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.6456, "open_interest": 5.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0008, "vega": 0.0675, "theta": -0.0214, "rho": -0.0148, "theo": 0.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-14T12:11:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ALNY261218C00145000", "bid": 95.5, "bid_size": 2.0, "ask": 98.8, "ask_size": 4.0, "iv": 0.5576, "open_interest": 10.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0009, "vega": 0.0801, "theta": -0.025, "rho": 0.3416, "theo": 97.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.9, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "ALNY261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.6746, "open_interest": 2.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.001, "vega": 0.0804, "theta": -0.0252, "rho": -0.0183, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-17T09:30:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218C00150000", "bid": 90.6, "bid_size": 3.0, "ask": 94.2, "ask_size": 3.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0011, "vega": 0.0947, "theta": -0.0292, "rho": 0.3496, "theo": 92.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.04, "last_trade_time": "2026-08-10T09:44:03", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "ALNY261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.6648, "open_interest": 15.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0011, "vega": 0.0954, "theta": -0.0295, "rho": -0.0225, "theo": 1.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T11:08:16", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ALNY261218C00155000", "bid": 86.0, "bid_size": 4.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0014, "vega": 0.1113, "theta": -0.0339, "rho": 0.3567, "theo": 87.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "ALNY261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.6088, "open_interest": 8.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0014, "vega": 0.1118, "theta": -0.0342, "rho": -0.0274, "theo": 1.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-14T15:20:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218C00160000", "bid": 81.2, "bid_size": 4.0, "ask": 84.9, "ask_size": 4.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0016, "vega": 0.1294, "theta": -0.039, "rho": 0.363, "theo": 83.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ALNY261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.5726, "open_interest": 11.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0016, "vega": 0.1303, "theta": -0.0394, "rho": -0.0332, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-17T09:42:07", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ALNY261218C00165000", "bid": 76.5, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0019, "vega": 0.1496, "theta": -0.0445, "rho": 0.3681, "theo": 78.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "ALNY261218P00165000", "bid": 0.3, "bid_size": 5.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.5713, "open_interest": 13.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0019, "vega": 0.1505, "theta": -0.0449, "rho": -0.0398, "theo": 2.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-14T14:24:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218C00170000", "bid": 72.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0022, "vega": 0.1711, "theta": -0.0503, "rho": 0.3722, "theo": 74.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "ALNY261218P00170000", "bid": 0.15, "bid_size": 4.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.5154, "open_interest": 35.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0022, "vega": 0.1722, "theta": -0.0509, "rho": -0.0474, "theo": 2.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-10T15:58:17", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "ALNY261218C00175000", "bid": 67.5, "bid_size": 1.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.5247, "open_interest": 1.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0025, "vega": 0.1944, "theta": -0.0565, "rho": 0.3749, "theo": 69.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-07-30T10:45:23", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "ALNY261218P00175000", "bid": 1.3, "bid_size": 5.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.5289, "open_interest": 1.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0025, "vega": 0.1955, "theta": -0.0571, "rho": -0.056, "theo": 2.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T11:26:04", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ALNY261218C00180000", "bid": 63.3, "bid_size": 5.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.5165, "open_interest": 63.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0028, "vega": 0.2187, "theta": -0.063, "rho": 0.3764, "theo": 65.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.6, "last_trade_time": "2026-09-02T13:57:13", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "ALNY261218P00180000", "bid": 1.9, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5228, "open_interest": 20.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0029, "vega": 0.2201, "theta": -0.0637, "rho": -0.0659, "theo": 3.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T12:39:22", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ALNY261218C00185000", "bid": 58.7, "bid_size": 3.0, "ask": 63.1, "ask_size": 4.0, "iv": 0.5113, "open_interest": 3.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0032, "vega": 0.2444, "theta": -0.0696, "rho": 0.3764, "theo": 61.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-08-11T13:14:34", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "ALNY261218P00185000", "bid": 1.7, "bid_size": 6.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.502, "open_interest": 498.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0033, "vega": 0.2458, "theta": -0.0704, "rho": -0.0767, "theo": 4.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-31T10:04:40", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ALNY261218C00190000", "bid": 54.7, "bid_size": 3.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.5059, "open_interest": 2.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0036, "vega": 0.2704, "theta": -0.0763, "rho": 0.3751, "theo": 57.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.15, "last_trade_time": "2026-09-02T10:28:22", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "ALNY261218P00190000", "bid": 2.9, "bid_size": 7.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.5052, "open_interest": 23.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0037, "vega": 0.2721, "theta": -0.0772, "rho": -0.0887, "theo": 5.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T11:10:21", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ALNY261218C00195000", "bid": 50.7, "bid_size": 2.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.5018, "open_interest": 1.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.004, "vega": 0.2971, "theta": -0.0829, "rho": 0.372, "theo": 53.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-14T10:16:34", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "ALNY261218P00195000", "bid": 4.2, "bid_size": 2.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.5094, "open_interest": 365.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0041, "vega": 0.2988, "theta": -0.0841, "rho": -0.102, "theo": 6.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-16T11:08:20", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ALNY261218C00200000", "bid": 47.2, "bid_size": 5.0, "ask": 50.9, "ask_size": 6.0, "iv": 0.503, "open_interest": 154.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0044, "vega": 0.3233, "theta": -0.0895, "rho": 0.3676, "theo": 49.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-09-04T15:50:17", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "ALNY261218P00200000", "bid": 5.6, "bid_size": 40.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.5098, "open_interest": 280.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0045, "vega": 0.3252, "theta": -0.0908, "rho": -0.1163, "theo": 7.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T15:12:07", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ALNY261218C00210000", "bid": 39.6, "bid_size": 10.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.4892, "open_interest": 13.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0052, "vega": 0.3736, "theta": -0.1016, "rho": 0.3539, "theo": 41.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.62, "last_trade_time": "2026-08-19T11:51:50", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "ALNY261218P00210000", "bid": 7.5, "bid_size": 6.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.4906, "open_interest": 161.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0053, "vega": 0.3756, "theta": -0.1033, "rho": -0.1476, "theo": 9.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.18, "last_trade_time": "2026-09-15T09:46:27", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ALNY261218C00220000", "bid": 33.0, "bid_size": 41.0, "ask": 37.0, "ask_size": 28.0, "iv": 0.485, "open_interest": 473.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.006, "vega": 0.4173, "theta": -0.1118, "rho": 0.3345, "theo": 35.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-08-31T09:34:37", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ALNY261218P00220000", "bid": 10.8, "bid_size": 35.0, "ask": 14.3, "ask_size": 35.0, "iv": 0.4795, "open_interest": 36.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0061, "vega": 0.4191, "theta": -0.1139, "rho": -0.1821, "theo": 12.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T12:53:07", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ALNY261218C00230000", "bid": 27.0, "bid_size": 32.0, "ask": 30.8, "ask_size": 23.0, "iv": 0.4758, "open_interest": 60.0, "volume": 2.0, "delta": 0.6351, "gamma": 0.0065, "vega": 0.4509, "theta": -0.119, "rho": 0.31, "theo": 29.075, "change": -1.2, "open": 31.0, "high": 31.0, "low": 30.9, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-09-18T15:42:32", "percent_change": -3.73832, "prev_day_close": 30.8499994277954}, {"option": "ALNY261218P00230000", "bid": 15.0, "bid_size": 35.0, "ask": 18.7, "ask_size": 38.0, "iv": 0.4808, "open_interest": 34.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0067, "vega": 0.452, "theta": -0.1218, "rho": -0.2178, "theo": 16.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-09-16T14:43:42", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ALNY261218C00240000", "bid": 22.0, "bid_size": 37.0, "ask": 25.6, "ask_size": 40.0, "iv": 0.4738, "open_interest": 31.0, "volume": 11.0, "delta": 0.5666, "gamma": 0.0069, "vega": 0.4716, "theta": -0.1229, "rho": 0.2818, "theo": 23.782, "change": -3.4, "open": 26.0, "high": 26.0, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-18T15:57:14", "percent_change": -12.5, "prev_day_close": 25.6500005722046}, {"option": "ALNY261218P00240000", "bid": 19.5, "bid_size": 16.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.4799, "open_interest": 117.0, "volume": 2.0, "delta": -0.442, "gamma": 0.0071, "vega": 0.4713, "theta": -0.1263, "rho": -0.2526, "theo": 21.4454, "change": 0.65, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-18T15:08:34", "percent_change": 3.24189, "prev_day_close": 20.4000005722046}, {"option": "ALNY261218C00250000", "bid": 17.8, "bid_size": 25.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.4689, "open_interest": 28.0, "volume": 3.0, "delta": 0.4974, "gamma": 0.0071, "vega": 0.4781, "theta": -0.1232, "rho": 0.2513, "theo": 19.2181, "change": -1.0, "open": 22.0, "high": 22.0, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-18T15:30:54", "percent_change": -4.44444, "prev_day_close": 20.5999994277954}, {"option": "ALNY261218P00250000", "bid": 25.0, "bid_size": 5.0, "ask": 29.5, "ask_size": 26.0, "iv": 0.4764, "open_interest": 48.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0073, "vega": 0.4756, "theta": -0.1274, "rho": -0.2844, "theo": 26.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-16T13:35:45", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ALNY261218C00260000", "bid": 13.5, "bid_size": 25.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.4524, "open_interest": 31.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.007, "vega": 0.4707, "theta": -0.1202, "rho": 0.22, "theo": 15.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-09-04T15:50:17", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ALNY261218P00260000", "bid": 31.5, "bid_size": 11.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.4694, "open_interest": 12.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0073, "vega": 0.4648, "theta": -0.1251, "rho": -0.3101, "theo": 33.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-02T11:18:40", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ALNY261218C00270000", "bid": 10.5, "bid_size": 39.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.4522, "open_interest": 19.0, "volume": 2.0, "delta": 0.366, "gamma": 0.0068, "vega": 0.4509, "theta": -0.1142, "rho": 0.1894, "theo": 12.1561, "change": -1.15, "open": 13.15, "high": 13.15, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T15:55:00", "percent_change": -8.42491, "prev_day_close": 12.8499999046326}, {"option": "ALNY261218P00270000", "bid": 38.3, "bid_size": 23.0, "ask": 41.0, "ask_size": 25.0, "iv": 0.457, "open_interest": 319.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0071, "vega": 0.4402, "theta": -0.12, "rho": -0.3269, "theo": 39.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-09-16T09:39:09", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ALNY261218C00280000", "bid": 8.0, "bid_size": 34.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.4586, "open_interest": 27.0, "volume": 1.0, "delta": 0.3072, "gamma": 0.0064, "vega": 0.4213, "theta": -0.106, "rho": 0.1603, "theo": 9.5257, "change": -1.1, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-18T12:46:33", "percent_change": -9.40171, "prev_day_close": 10.25}, {"option": "ALNY261218P00280000", "bid": 45.5, "bid_size": 17.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.4645, "open_interest": 11.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0068, "vega": 0.4036, "theta": -0.1127, "rho": -0.3333, "theo": 47.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.34, "last_trade_time": "2026-09-08T12:42:22", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ALNY261218C00290000", "bid": 5.7, "bid_size": 41.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.4594, "open_interest": 269.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0058, "vega": 0.3856, "theta": -0.0965, "rho": 0.1343, "theo": 7.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-11T11:45:07", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ALNY261218P00290000", "bid": 53.6, "bid_size": 38.0, "ask": 56.4, "ask_size": 10.0, "iv": 0.4501, "open_interest": 202.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0063, "vega": 0.3603, "theta": -0.104, "rho": -0.3303, "theo": 55.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.48, "last_trade_time": "2026-08-21T11:31:20", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ALNY261218C00300000", "bid": 5.1, "bid_size": 41.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.4596, "open_interest": 427.0, "volume": 1.0, "delta": 0.2102, "gamma": 0.0052, "vega": 0.3463, "theta": -0.0863, "rho": 0.1111, "theo": 5.7773, "change": 0.65, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T15:22:08", "percent_change": 10.7438, "prev_day_close": 6.45000004768372}, {"option": "ALNY261218P00300000", "bid": 62.0, "bid_size": 23.0, "ask": 64.9, "ask_size": 17.0, "iv": 0.4481, "open_interest": 206.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0058, "vega": 0.3115, "theta": -0.0947, "rho": -0.3179, "theo": 63.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-09-08T14:48:36", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ALNY261218C00310000", "bid": 4.2, "bid_size": 1.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.478, "open_interest": 30.0, "volume": 3.0, "delta": 0.1715, "gamma": 0.0046, "vega": 0.3062, "theta": -0.076, "rho": 0.0912, "theo": 4.4706, "change": 0.6, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:02:57", "percent_change": 13.6364, "prev_day_close": 5.25}, {"option": "ALNY261218P00310000", "bid": 70.8, "bid_size": 6.0, "ask": 74.5, "ask_size": 10.0, "iv": 0.4604, "open_interest": 2.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0052, "vega": 0.2591, "theta": -0.0854, "rho": -0.2889, "theo": 72.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.08, "last_trade_time": "2026-07-17T09:34:16", "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "ALNY261218C00320000", "bid": 1.9, "bid_size": 51.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.4366, "open_interest": 220.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.004, "vega": 0.267, "theta": -0.0661, "rho": 0.0743, "theo": 3.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T13:58:43", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ALNY261218P00320000", "bid": 80.0, "bid_size": 10.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.4587, "open_interest": 4.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0047, "vega": 0.2092, "theta": -0.0766, "rho": -0.2513, "theo": 81.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-08-26T11:13:33", "percent_change": 0.0, "prev_day_close": 79.3999977111816}, {"option": "ALNY261218C00330000", "bid": 1.45, "bid_size": 6.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4417, "open_interest": 213.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0034, "vega": 0.2301, "theta": -0.0569, "rho": 0.0601, "theo": 2.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T15:05:47", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ALNY261218P00330000", "bid": 89.2, "bid_size": 2.0, "ask": 93.2, "ask_size": 1.0, "iv": 0.4511, "open_interest": 1.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0041, "vega": 0.1567, "theta": -0.0688, "rho": -0.1981, "theo": 91.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-07-09T12:27:37", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "ALNY261218C00340000", "bid": 0.65, "bid_size": 5.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.4542, "open_interest": 10.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0029, "vega": 0.1968, "theta": -0.0486, "rho": 0.0485, "theo": 2.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-11T13:43:29", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALNY261218P00340000", "bid": 99.0, "bid_size": 10.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.455, "open_interest": 1.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0034, "vega": 0.1044, "theta": -0.0615, "rho": -0.138, "theo": 100.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.57, "last_trade_time": "2026-09-17T14:31:44", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "ALNY261218C00350000", "bid": 0.25, "bid_size": 8.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.4624, "open_interest": 53.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0025, "vega": 0.167, "theta": -0.0412, "rho": 0.039, "theo": 1.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-09T15:00:26", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "ALNY261218P00350000", "bid": 108.5, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0026, "vega": 0.0611, "theta": -0.0457, "rho": -0.0776, "theo": 110.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "ALNY261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.4805, "open_interest": 72.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0021, "vega": 0.1412, "theta": -0.0349, "rho": 0.0314, "theo": 1.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T11:09:54", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "ALNY261218P00360000", "bid": 118.5, "bid_size": 1.0, "ask": 122.5, "ask_size": 1.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0016, "vega": 0.0342, "theta": -0.0264, "rho": -0.0466, "theo": 120.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-09-02T15:50:00", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ALNY261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.549, "open_interest": 3.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0017, "vega": 0.119, "theta": -0.0294, "rho": 0.0253, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T14:59:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218P00370000", "bid": 128.4, "bid_size": 1.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0008, "vega": 0.0104, "theta": -0.009, "rho": -0.0136, "theo": 130.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.78, "last_trade_time": "2026-07-21T10:01:33", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "ALNY261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.5403, "open_interest": 18.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0014, "vega": 0.0999, "theta": -0.0247, "rho": 0.0203, "theo": 0.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-07-31T10:42:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218P00380000", "bid": 138.5, "bid_size": 1.0, "ask": 142.5, "ask_size": 1.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0001, "rho": -0.0009, "theo": 140.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ALNY261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.5929, "open_interest": 59.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0012, "vega": 0.0839, "theta": -0.0208, "rho": 0.0164, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-02T09:56:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218P00390000", "bid": 148.5, "bid_size": 1.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.66, "last_trade_time": "2026-07-30T15:55:30", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "ALNY261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.5902, "open_interest": 167.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.001, "vega": 0.0703, "theta": -0.0174, "rho": 0.0133, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T15:07:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218P00400000", "bid": 158.5, "bid_size": 1.0, "ask": 162.5, "ask_size": 1.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.62, "last_trade_time": "2026-07-30T15:55:30", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "ALNY261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.4941, "open_interest": 4.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0008, "vega": 0.0588, "theta": -0.0146, "rho": 0.0107, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-07-08T15:33:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ALNY261218P00410000", "bid": 168.5, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "ALNY261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.5412, "open_interest": 3.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0007, "vega": 0.0493, "theta": -0.0123, "rho": 0.0087, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-07-15T09:36:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALNY261218P00420000", "bid": 178.5, "bid_size": 1.0, "ask": 182.5, "ask_size": 1.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "ALNY261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0415, "theta": -0.0104, "rho": 0.0071, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-09T10:02:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALNY261218P00430000", "bid": 188.4, "bid_size": 2.0, "ask": 192.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "ALNY261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.5711, "open_interest": 3.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0005, "vega": 0.0348, "theta": -0.0087, "rho": 0.0058, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-22T10:31:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALNY261218P00440000", "bid": 198.4, "bid_size": 2.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "ALNY261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.5849, "open_interest": 1.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0074, "rho": 0.0048, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-06-09T10:02:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALNY261218P00450000", "bid": 208.4, "bid_size": 2.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "ALNY261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.5941, "open_interest": 1.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0063, "rho": 0.0039, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-09T15:37:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ALNY261218P00460000", "bid": 218.5, "bid_size": 1.0, "ask": 222.5, "ask_size": 1.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "ALNY261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.021, "theta": -0.0053, "rho": 0.0032, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALNY261218P00470000", "bid": 228.5, "bid_size": 1.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "ALNY261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0045, "rho": 0.0027, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 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": "ALNY261218P00480000", "bid": 238.5, "bid_size": 1.0, "ask": 242.5, "ask_size": 1.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 240.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "ALNY261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.7444, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0039, "rho": 0.0022, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-06T09:48:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY261218P00490000", "bid": 248.5, "bid_size": 1.0, "ask": 252.5, "ask_size": 1.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 250.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "ALNY261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.013, "theta": -0.0033, "rho": 0.0019, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 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": "ALNY261218P00500000", "bid": 258.5, "bid_size": 1.0, "ask": 262.5, "ask_size": 1.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 260.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.000007629395}, {"option": "ALNY261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0024, "rho": 0.0013, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "ALNY261218P00520000", "bid": 278.5, "bid_size": 1.0, "ask": 282.5, "ask_size": 1.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 280.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "ALNY270115C00110000", "bid": 129.8, "bid_size": 1.0, "ask": 133.8, "ask_size": 1.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0378, "theta": -0.0099, "rho": 0.3497, "theo": 132.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.300003051758}, {"option": "ALNY270115P00110000", "bid": 0.2, "bid_size": 4.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6897, "open_interest": 9.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0381, "theta": -0.01, "rho": -0.0087, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T15:49:57", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ALNY270115C00115000", "bid": 125.0, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0459, "theta": -0.0119, "rho": 0.3637, "theo": 127.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "ALNY270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0462, "theta": -0.012, "rho": -0.0109, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALNY270115C00120000", "bid": 120.2, "bid_size": 1.0, "ask": 124.2, "ask_size": 1.0, "iv": 0.57, "open_interest": 5.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0554, "theta": -0.0141, "rho": 0.3772, "theo": 122.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.5, "last_trade_time": "2026-07-30T09:36:34", "percent_change": 0.0, "prev_day_close": 124.700000762939}, {"option": "ALNY270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.7501, "open_interest": 61.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0005, "vega": 0.0559, "theta": -0.0142, "rho": -0.0135, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-01T15:37:42", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALNY270115C00125000", "bid": 115.5, "bid_size": 1.0, "ask": 119.5, "ask_size": 1.0, "iv": 0.5896, "open_interest": 3.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0006, "vega": 0.0662, "theta": -0.0166, "rho": 0.3901, "theo": 117.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.48, "last_trade_time": "2025-08-18T13:47:45", "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "ALNY270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.7171, "open_interest": 4.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0006, "vega": 0.0666, "theta": -0.0168, "rho": -0.0167, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T10:11:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115C00130000", "bid": 111.0, "bid_size": 3.0, "ask": 114.4, "ask_size": 3.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0007, "vega": 0.0786, "theta": -0.0194, "rho": 0.4024, "theo": 112.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.5, "last_trade_time": "2026-01-12T09:33:28", "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "ALNY270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.7197, "open_interest": 8.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0007, "vega": 0.0794, "theta": -0.0196, "rho": -0.0205, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115C00135000", "bid": 106.3, "bid_size": 3.0, "ask": 109.7, "ask_size": 3.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0008, "vega": 0.0924, "theta": -0.0226, "rho": 0.414, "theo": 108.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.550003051758}, {"option": "ALNY270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0008, "vega": 0.093, "theta": -0.0228, "rho": -0.0248, "theo": 1.0385, "change": 0.0, "open": 0.0, "high": 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": "ALNY270115C00140000", "bid": 101.6, "bid_size": 3.0, "ask": 105.0, "ask_size": 3.0, "iv": 0.577, "open_interest": 2.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.001, "vega": 0.1078, "theta": -0.026, "rho": 0.4248, "theo": 103.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.55, "last_trade_time": "2024-12-12T14:38:04", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "ALNY270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.6548, "open_interest": 3.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.001, "vega": 0.1089, "theta": -0.0263, "rho": -0.0299, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-01T15:38:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115C00145000", "bid": 97.0, "bid_size": 3.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.5788, "open_interest": 2.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0011, "vega": 0.125, "theta": -0.0298, "rho": 0.4346, "theo": 98.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.5, "last_trade_time": "2025-09-04T09:44:33", "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "ALNY270115P00145000", "bid": 0.05, "bid_size": 7.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.6285, "open_interest": 5.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0011, "vega": 0.1256, "theta": -0.0301, "rho": -0.0357, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-14T13:36:56", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ALNY270115C00150000", "bid": 92.4, "bid_size": 3.0, "ask": 95.9, "ask_size": 4.0, "iv": 0.5711, "open_interest": 1.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0013, "vega": 0.1436, "theta": -0.0338, "rho": 0.4435, "theo": 94.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-06-17T11:41:02", "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "ALNY270115P00150000", "bid": 1.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.6024, "open_interest": 29.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0013, "vega": 0.1447, "theta": -0.0342, "rho": -0.0427, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-02T15:18:47", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ALNY270115C00155000", "bid": 87.7, "bid_size": 5.0, "ask": 91.4, "ask_size": 3.0, "iv": 0.5602, "open_interest": 12.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0015, "vega": 0.164, "theta": -0.0382, "rho": 0.4512, "theo": 89.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2025-06-12T14:37:03", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "ALNY270115P00155000", "bid": 0.8, "bid_size": 7.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.5718, "open_interest": 547.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0016, "vega": 0.1649, "theta": -0.0386, "rho": -0.0502, "theo": 2.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-01T14:35:49", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ALNY270115C00160000", "bid": 83.0, "bid_size": 2.0, "ask": 87.1, "ask_size": 1.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0018, "vega": 0.1856, "theta": -0.0428, "rho": 0.4578, "theo": 85.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "ALNY270115P00160000", "bid": 1.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.5532, "open_interest": 33.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0018, "vega": 0.1868, "theta": -0.0433, "rho": -0.0591, "theo": 2.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T11:33:28", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "ALNY270115C00165000", "bid": 78.5, "bid_size": 1.0, "ask": 82.6, "ask_size": 1.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.002, "vega": 0.209, "theta": -0.0476, "rho": 0.463, "theo": 80.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "ALNY270115P00165000", "bid": 1.6, "bid_size": 9.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.546, "open_interest": 24.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.002, "vega": 0.2104, "theta": -0.0482, "rho": -0.0688, "theo": 3.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-11T14:26:18", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ALNY270115C00170000", "bid": 74.3, "bid_size": 5.0, "ask": 77.9, "ask_size": 6.0, "iv": 0.5313, "open_interest": 50.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0023, "vega": 0.2333, "theta": -0.0527, "rho": 0.467, "theo": 76.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.6, "last_trade_time": "2026-07-30T15:26:51", "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "ALNY270115P00170000", "bid": 2.2, "bid_size": 5.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.538, "open_interest": 17.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0023, "vega": 0.2346, "theta": -0.0533, "rho": -0.0799, "theo": 3.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-11T15:02:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ALNY270115C00175000", "bid": 70.1, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.5244, "open_interest": 4.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0026, "vega": 0.2589, "theta": -0.0578, "rho": 0.4694, "theo": 72.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-07-30T15:38:22", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ALNY270115P00175000", "bid": 2.85, "bid_size": 10.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.5322, "open_interest": 62.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0026, "vega": 0.2609, "theta": -0.0586, "rho": -0.092, "theo": 4.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-11T10:14:11", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ALNY270115C00180000", "bid": 65.6, "bid_size": 4.0, "ask": 69.5, "ask_size": 4.0, "iv": 0.5164, "open_interest": 19.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0028, "vega": 0.285, "theta": -0.0631, "rho": 0.4704, "theo": 67.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-08-20T13:48:25", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "ALNY270115P00180000", "bid": 3.5, "bid_size": 11.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.532, "open_interest": 47.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0029, "vega": 0.2867, "theta": -0.064, "rho": -0.1054, "theo": 5.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-11T10:14:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ALNY270115C00185000", "bid": 61.5, "bid_size": 2.0, "ask": 65.6, "ask_size": 1.0, "iv": 0.5172, "open_interest": 2.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0031, "vega": 0.3117, "theta": -0.0684, "rho": 0.4698, "theo": 63.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-07-30T14:41:08", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "ALNY270115P00185000", "bid": 4.2, "bid_size": 10.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5223, "open_interest": 53.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0032, "vega": 0.3145, "theta": -0.0694, "rho": -0.1201, "theo": 6.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T10:25:44", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ALNY270115C00190000", "bid": 57.5, "bid_size": 9.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.5065, "open_interest": 6.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0034, "vega": 0.3387, "theta": -0.0736, "rho": 0.4675, "theo": 59.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-09-02T11:28:20", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "ALNY270115P00190000", "bid": 5.4, "bid_size": 9.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.5055, "open_interest": 57.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0035, "vega": 0.3407, "theta": -0.0748, "rho": -0.1353, "theo": 7.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-16T14:43:26", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ALNY270115C00195000", "bid": 54.0, "bid_size": 3.0, "ask": 57.7, "ask_size": 5.0, "iv": 0.5075, "open_interest": 5.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0038, "vega": 0.3652, "theta": -0.0788, "rho": 0.4639, "theo": 56.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-21T11:22:28", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "ALNY270115P00195000", "bid": 6.0, "bid_size": 11.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5097, "open_interest": 73.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0038, "vega": 0.3682, "theta": -0.0801, "rho": -0.1524, "theo": 8.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-14T10:40:19", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ALNY270115C00200000", "bid": 50.5, "bid_size": 15.0, "ask": 54.0, "ask_size": 18.0, "iv": 0.506, "open_interest": 31.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0041, "vega": 0.3914, "theta": -0.0837, "rho": 0.4583, "theo": 52.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.05, "last_trade_time": "2026-09-10T10:01:38", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ALNY270115P00200000", "bid": 7.8, "bid_size": 35.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.5133, "open_interest": 37.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0041, "vega": 0.3937, "theta": -0.0853, "rho": -0.1695, "theo": 9.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-09-17T14:00:18", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ALNY270115C00210000", "bid": 43.1, "bid_size": 18.0, "ask": 46.5, "ask_size": 18.0, "iv": 0.4872, "open_interest": 18.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0046, "vega": 0.4403, "theta": -0.0928, "rho": 0.443, "theo": 45.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.83, "last_trade_time": "2026-09-17T15:55:07", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "ALNY270115P00210000", "bid": 10.7, "bid_size": 31.0, "ask": 14.5, "ask_size": 36.0, "iv": 0.508, "open_interest": 589.0, "volume": 6.0, "delta": -0.2584, "gamma": 0.0048, "vega": 0.4429, "theta": -0.0948, "rho": -0.2068, "theo": 12.3352, "change": 0.47, "open": 12.2, "high": 12.2, "low": 11.6, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-09-18T15:00:44", "percent_change": 4.17778, "prev_day_close": 11.8499999046326}, {"option": "ALNY270115C00220000", "bid": 37.0, "bid_size": 19.0, "ask": 41.0, "ask_size": 21.0, "iv": 0.494, "open_interest": 26.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0052, "vega": 0.4823, "theta": -0.1003, "rho": 0.422, "theo": 39.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-09-04T14:21:21", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ALNY270115P00220000", "bid": 14.3, "bid_size": 32.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.4963, "open_interest": 202.0, "volume": 2.0, "delta": -0.3129, "gamma": 0.0053, "vega": 0.4848, "theta": -0.1028, "rho": -0.2472, "theo": 15.8095, "change": 0.45, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-18T10:42:52", "percent_change": 3.07167, "prev_day_close": 15.0999999046326}, {"option": "ALNY270115C00230000", "bid": 31.0, "bid_size": 23.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.484, "open_interest": 55.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0056, "vega": 0.5151, "theta": -0.1058, "rho": 0.3961, "theo": 33.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.74, "last_trade_time": "2026-09-09T14:07:22", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ALNY270115P00230000", "bid": 17.9, "bid_size": 30.0, "ask": 21.5, "ask_size": 28.0, "iv": 0.4838, "open_interest": 195.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0058, "vega": 0.5168, "theta": -0.1089, "rho": -0.2895, "theo": 19.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-17T15:05:33", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ALNY270115C00240000", "bid": 26.8, "bid_size": 10.0, "ask": 29.6, "ask_size": 33.0, "iv": 0.4859, "open_interest": 162.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0059, "vega": 0.5368, "theta": -0.1091, "rho": 0.3664, "theo": 28.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-17T11:04:21", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ALNY270115P00240000", "bid": 23.3, "bid_size": 30.0, "ask": 26.9, "ask_size": 28.0, "iv": 0.4905, "open_interest": 143.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0061, "vega": 0.5366, "theta": -0.1128, "rho": -0.3294, "theo": 24.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-14T11:37:11", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ALNY270115C00250000", "bid": 22.0, "bid_size": 30.0, "ask": 25.4, "ask_size": 36.0, "iv": 0.4824, "open_interest": 672.0, "volume": 1.0, "delta": 0.5198, "gamma": 0.0061, "vega": 0.5466, "theta": -0.11, "rho": 0.3342, "theo": 23.4466, "change": -0.6, "open": 25.7, "high": 25.7, "low": 25.7, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-09-18T11:21:27", "percent_change": -2.28137, "prev_day_close": 24.5500001907349}, {"option": "ALNY270115P00250000", "bid": 28.7, "bid_size": 25.0, "ask": 32.5, "ask_size": 20.0, "iv": 0.4877, "open_interest": 1148.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0063, "vega": 0.5439, "theta": -0.1144, "rho": -0.3656, "theo": 30.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-09-16T11:00:36", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "ALNY270115C00260000", "bid": 18.0, "bid_size": 36.0, "ask": 21.3, "ask_size": 26.0, "iv": 0.4771, "open_interest": 23.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0061, "vega": 0.5445, "theta": -0.1087, "rho": 0.3008, "theo": 19.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-17T15:39:32", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ALNY270115P00260000", "bid": 35.1, "bid_size": 28.0, "ask": 37.5, "ask_size": 25.0, "iv": 0.478, "open_interest": 245.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0064, "vega": 0.5382, "theta": -0.1139, "rho": -0.397, "theo": 36.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-27T15:26:03", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "ALNY270115C00270000", "bid": 14.5, "bid_size": 26.0, "ask": 18.0, "ask_size": 27.0, "iv": 0.4742, "open_interest": 126.0, "volume": 0.0, "delta": 0.406, "gamma": 0.006, "vega": 0.5317, "theta": -0.1054, "rho": 0.2677, "theo": 16.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-17T15:32:18", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ALNY270115P00270000", "bid": 40.9, "bid_size": 8.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.4757, "open_interest": 67.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0063, "vega": 0.52, "theta": -0.1114, "rho": -0.4178, "theo": 42.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-08-25T12:48:44", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "ALNY270115C00280000", "bid": 11.5, "bid_size": 26.0, "ask": 14.9, "ask_size": 27.0, "iv": 0.4687, "open_interest": 3644.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0058, "vega": 0.51, "theta": -0.1004, "rho": 0.2358, "theo": 13.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-09-17T15:32:44", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ALNY270115P00280000", "bid": 48.6, "bid_size": 10.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.4775, "open_interest": 251.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0062, "vega": 0.4907, "theta": -0.1074, "rho": -0.4312, "theo": 49.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-03T11:43:29", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ALNY270115C00290000", "bid": 9.0, "bid_size": 12.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.4736, "open_interest": 100.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0054, "vega": 0.4812, "theta": -0.0943, "rho": 0.2055, "theo": 10.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-16T15:36:23", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ALNY270115P00290000", "bid": 55.8, "bid_size": 10.0, "ask": 59.5, "ask_size": 8.0, "iv": 0.4692, "open_interest": 99.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0059, "vega": 0.4543, "theta": -0.1022, "rho": -0.4367, "theo": 57.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-08-31T12:03:01", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "ALNY270115C00300000", "bid": 7.1, "bid_size": 31.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.4641, "open_interest": 494.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0051, "vega": 0.4474, "theta": -0.0874, "rho": 0.1776, "theo": 8.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-17T10:34:27", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ALNY270115P00300000", "bid": 64.0, "bid_size": 7.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.4681, "open_interest": 546.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0056, "vega": 0.4111, "theta": -0.0961, "rho": -0.4311, "theo": 65.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.52, "last_trade_time": "2026-09-09T10:10:49", "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "ALNY270115C00310000", "bid": 5.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.472, "open_interest": 78.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0047, "vega": 0.4112, "theta": -0.08, "rho": 0.1526, "theo": 7.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-16T11:46:47", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ALNY270115P00310000", "bid": 72.4, "bid_size": 4.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.4666, "open_interest": 108.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0052, "vega": 0.3618, "theta": -0.0895, "rho": -0.4161, "theo": 74.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.17, "last_trade_time": "2026-08-27T10:25:35", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "ALNY270115C00320000", "bid": 4.0, "bid_size": 10.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.4672, "open_interest": 62.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0042, "vega": 0.3738, "theta": -0.0726, "rho": 0.1304, "theo": 5.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T12:49:03", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALNY270115P00320000", "bid": 81.1, "bid_size": 6.0, "ask": 84.9, "ask_size": 8.0, "iv": 0.4659, "open_interest": 198.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0048, "vega": 0.3108, "theta": -0.083, "rho": -0.3819, "theo": 83.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-08-19T14:18:05", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "ALNY270115C00330000", "bid": 3.2, "bid_size": 13.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.4721, "open_interest": 98.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0038, "vega": 0.3365, "theta": -0.0652, "rho": 0.1108, "theo": 4.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T12:43:41", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ALNY270115P00330000", "bid": 89.9, "bid_size": 1.0, "ask": 93.9, "ask_size": 1.0, "iv": 0.4578, "open_interest": 11.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0045, "vega": 0.2593, "theta": -0.0766, "rho": -0.3389, "theo": 92.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-07-30T09:47:08", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "ALNY270115C00340000", "bid": 2.3, "bid_size": 13.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.4732, "open_interest": 460.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0034, "vega": 0.3012, "theta": -0.0583, "rho": 0.094, "theo": 3.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T12:38:10", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ALNY270115P00340000", "bid": 99.7, "bid_size": 7.0, "ask": 103.1, "ask_size": 5.0, "iv": 0.4642, "open_interest": 301.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0041, "vega": 0.2071, "theta": -0.071, "rho": -0.2933, "theo": 101.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-07-30T09:47:08", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ALNY270115C00350000", "bid": 1.7, "bid_size": 14.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.472, "open_interest": 137.0, "volume": 0.0, "delta": 0.115, "gamma": 0.003, "vega": 0.2675, "theta": -0.0518, "rho": 0.0795, "theo": 3.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T12:48:38", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ALNY270115P00350000", "bid": 108.9, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0037, "vega": 0.1567, "theta": -0.0664, "rho": -0.2202, "theo": 111.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.4, "last_trade_time": "2026-06-08T15:16:47", "percent_change": 0.0, "prev_day_close": 108.600002288818}, {"option": "ALNY270115C00360000", "bid": 1.25, "bid_size": 10.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.4846, "open_interest": 171.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0026, "vega": 0.2368, "theta": -0.0458, "rho": 0.0671, "theo": 2.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-19T09:48:33", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "ALNY270115P00360000", "bid": 118.7, "bid_size": 3.0, "ask": 122.4, "ask_size": 3.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0031, "vega": 0.1069, "theta": -0.062, "rho": -0.17, "theo": 120.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.6, "last_trade_time": "2026-06-08T15:16:47", "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "ALNY270115C00370000", "bid": 0.6, "bid_size": 10.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.4832, "open_interest": 1103.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0023, "vega": 0.2086, "theta": -0.0404, "rho": 0.0567, "theo": 2.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-10T14:29:21", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ALNY270115P00370000", "bid": 128.5, "bid_size": 1.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0024, "vega": 0.0666, "theta": -0.0483, "rho": -0.0982, "theo": 130.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-09-02T15:50:00", "percent_change": 0.0, "prev_day_close": 128.100002288818}, {"option": "ALNY270115C00380000", "bid": 0.25, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.4867, "open_interest": 56.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.002, "vega": 0.1834, "theta": -0.0355, "rho": 0.0478, "theo": 1.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T14:58:21", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "ALNY270115P00380000", "bid": 138.4, "bid_size": 1.0, "ask": 142.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0015, "vega": 0.029, "theta": -0.0221, "rho": -0.0456, "theo": 140.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.75, "last_trade_time": "2026-05-12T15:56:11", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ALNY270115C00390000", "bid": 0.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.501, "open_interest": 73.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0018, "vega": 0.1608, "theta": -0.0312, "rho": 0.0404, "theo": 1.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-11T10:58:00", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ALNY270115P00390000", "bid": 148.4, "bid_size": 1.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0044, "rho": -0.0219, "theo": 150.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-05-28T10:24:01", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "ALNY270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5351, "open_interest": 99.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0015, "vega": 0.141, "theta": -0.0274, "rho": 0.0342, "theo": 1.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-10T14:31:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00400000", "bid": 158.5, "bid_size": 1.0, "ask": 162.5, "ask_size": 1.0, "iv": 0.5361, "open_interest": 100.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.7, "last_trade_time": "2026-07-31T15:30:25", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "ALNY270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.5549, "open_interest": 67.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0013, "vega": 0.1233, "theta": -0.024, "rho": 0.029, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T13:06:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00410000", "bid": 168.4, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.86, "last_trade_time": "2026-07-31T15:49:13", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "ALNY270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.5534, "open_interest": 3551.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0012, "vega": 0.1081, "theta": -0.021, "rho": 0.0246, "theo": 0.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-02T15:57:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00420000", "bid": 178.4, "bid_size": 1.0, "ask": 182.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.82, "last_trade_time": "2026-07-31T15:49:13", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "ALNY270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.5684, "open_interest": 357.0, "volume": 0.0, "delta": 0.03, "gamma": 0.001, "vega": 0.0945, "theta": -0.0185, "rho": 0.0209, "theo": 0.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-01T12:33:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00430000", "bid": 188.4, "bid_size": 1.0, "ask": 192.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.3, "last_trade_time": "2026-07-31T15:30:25", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "ALNY270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.6076, "open_interest": 117.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0009, "vega": 0.0828, "theta": -0.0162, "rho": 0.0178, "theo": 0.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.16, "last_trade_time": "2026-07-09T10:24:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00440000", "bid": 198.4, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.0, "last_trade_time": "2026-04-17T09:39:45", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "ALNY270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.5908, "open_interest": 344.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0008, "vega": 0.0726, "theta": -0.0142, "rho": 0.0152, "theo": 0.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T15:07:42", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALNY270115P00450000", "bid": 208.4, "bid_size": 1.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 287.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.1, "last_trade_time": "2026-09-11T14:50:22", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "ALNY270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.6053, "open_interest": 9.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0007, "vega": 0.0636, "theta": -0.0125, "rho": 0.013, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-23T15:02:44", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALNY270115P00460000", "bid": 218.4, "bid_size": 1.0, "ask": 222.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2025-09-08T10:47:27", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "ALNY270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.6192, "open_interest": 8.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0006, "vega": 0.0559, "theta": -0.011, "rho": 0.0112, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-02-02T12:09:06", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALNY270115P00470000", "bid": 228.4, "bid_size": 1.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.0, "last_trade_time": "2026-08-07T14:32:05", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "ALNY270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.5892, "open_interest": 15.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0005, "vega": 0.049, "theta": -0.0097, "rho": 0.0095, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-06-05T14:32:09", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALNY270115P00480000", "bid": 238.4, "bid_size": 1.0, "ask": 242.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 240.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2025-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "ALNY270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.6475, "open_interest": 8.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0004, "vega": 0.0432, "theta": -0.0086, "rho": 0.0083, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:30:56", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALNY270115P00490000", "bid": 248.4, "bid_size": 5.0, "ask": 252.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 250.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 253.37, "last_trade_time": "2026-08-27T15:25:08", "percent_change": 0.0, "prev_day_close": 247.75}, {"option": "ALNY270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.5463, "open_interest": 281.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0004, "vega": 0.038, "theta": -0.0076, "rho": 0.0071, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-03T10:11:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALNY270115P00500000", "bid": 258.7, "bid_size": 5.0, "ask": 262.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 75.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 260.4552, "change": 3.18, "open": 258.65, "high": 258.65, "low": 258.53, "tick": "no_change", "last_trade_price": 258.53, "last_trade_time": "2026-09-18T10:32:00", "percent_change": 1.24535, "prev_day_close": 257.899993896484}, {"option": "ALNY270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.6439, "open_interest": 40.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0003, "vega": 0.0297, "theta": -0.0059, "rho": 0.0054, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ALNY270115P00520000", "bid": 278.5, "bid_size": 7.0, "ask": 282.5, "ask_size": 1.0, "iv": 0.7505, "open_interest": 50.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 280.4552, "change": 2.95, "open": 278.72, "high": 278.72, "low": 278.3, "tick": "down", "last_trade_price": 278.3, "last_trade_time": "2026-09-18T10:29:47", "percent_change": 1.07137, "prev_day_close": 277.799987792969}, {"option": "ALNY270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.7127, "open_interest": 41.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0234, "theta": -0.0047, "rho": 0.0041, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-03-31T10:45:44", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALNY270115P00540000", "bid": 298.4, "bid_size": 1.0, "ask": 302.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 300.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.8, "last_trade_time": "2026-09-17T15:54:20", "percent_change": 0.0, "prev_day_close": 297.799987792969}, {"option": "ALNY270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.738, "open_interest": 118.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0037, "rho": 0.0031, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-03-31T15:01:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALNY270115P00560000", "bid": 318.4, "bid_size": 1.0, "ask": 322.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 320.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "ALNY270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.7944, "open_interest": 15.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0149, "theta": -0.003, "rho": 0.0024, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-09T09:39:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ALNY270115P00580000", "bid": 338.5, "bid_size": 1.0, "ask": 342.5, "ask_size": 1.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 340.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 271.5, "last_trade_time": "2026-02-12T09:30:38", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "ALNY270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.8538, "open_interest": 165.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0024, "rho": 0.0019, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-09T10:00:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALNY270115P00600000", "bid": 358.4, "bid_size": 1.0, "ask": 362.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 360.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.5, "last_trade_time": "2026-02-12T09:33:06", "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "ALNY270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8903, "open_interest": 30.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0096, "theta": -0.002, "rho": 0.0015, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-09T09:45:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00620000", "bid": 378.5, "bid_size": 1.0, "ask": 382.5, "ask_size": 1.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 380.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "ALNY270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.8463, "open_interest": 84.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0016, "rho": 0.0012, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-09T10:00:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00640000", "bid": 398.5, "bid_size": 1.0, "ask": 402.5, "ask_size": 1.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 400.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "ALNY270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.938, "open_interest": 157.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0013, "rho": 0.001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-09T09:41:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00660000", "bid": 418.5, "bid_size": 1.0, "ask": 422.5, "ask_size": 1.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 420.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-01-12T09:33:29", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "ALNY270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.8872, "open_interest": 141.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0053, "theta": -0.0011, "rho": 0.0008, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-09T09:41:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00680000", "bid": 438.5, "bid_size": 1.0, "ask": 442.5, "ask_size": 1.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 440.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.0}, {"option": "ALNY270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.9065, "open_interest": 105.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0044, "theta": -0.0009, "rho": 0.0006, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-09T09:43:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00700000", "bid": 458.5, "bid_size": 1.0, "ask": 462.5, "ask_size": 1.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 460.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.0}, {"option": "ALNY270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.9206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0008, "rho": 0.0005, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-09T09:43:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270115P00720000", "bid": 478.5, "bid_size": 1.0, "ask": 482.5, "ask_size": 1.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 480.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.0}, {"option": "ALNY270319C00110000", "bid": 131.6, "bid_size": 4.0, "ask": 135.2, "ask_size": 3.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0005, "vega": 0.0922, "theta": -0.0101, "rho": 0.5033, "theo": 133.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-08-24T09:32:48", "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "ALNY270319P00110000", "bid": 0.5, "bid_size": 4.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.7045, "open_interest": 4.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0005, "vega": 0.0929, "theta": -0.0158, "rho": -0.0304, "theo": 1.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T10:09:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ALNY270319C00115000", "bid": 126.9, "bid_size": 3.0, "ask": 130.5, "ask_size": 3.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0006, "vega": 0.1066, "theta": -0.0125, "rho": 0.5215, "theo": 128.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "ALNY270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0006, "vega": 0.1071, "theta": -0.018, "rho": -0.0361, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ALNY270319C00120000", "bid": 122.2, "bid_size": 3.0, "ask": 125.7, "ask_size": 3.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0007, "vega": 0.1226, "theta": -0.0151, "rho": 0.5387, "theo": 124.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "ALNY270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0007, "vega": 0.1236, "theta": -0.0205, "rho": -0.0427, "theo": 1.5223, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319C00125000", "bid": 117.6, "bid_size": 3.0, "ask": 121.2, "ask_size": 3.0, "iv": 0.5874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0008, "vega": 0.14, "theta": -0.0179, "rho": 0.5549, "theo": 119.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-08-24T09:32:48", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "ALNY270319P00125000", "bid": 0.1, "bid_size": 5.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0008, "vega": 0.1408, "theta": -0.0231, "rho": -0.0502, "theo": 1.8096, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319C00130000", "bid": 113.1, "bid_size": 4.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0009, "vega": 0.1586, "theta": -0.0208, "rho": 0.5702, "theo": 115.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.149997711182}, {"option": "ALNY270319P00130000", "bid": 0.45, "bid_size": 4.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0009, "vega": 0.1597, "theta": -0.0258, "rho": -0.0586, "theo": 2.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "ALNY270319C00135000", "bid": 108.5, "bid_size": 4.0, "ask": 112.3, "ask_size": 6.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.001, "vega": 0.1789, "theta": -0.0239, "rho": 0.5842, "theo": 110.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "ALNY270319P00135000", "bid": 0.8, "bid_size": 9.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0011, "vega": 0.1805, "theta": -0.0288, "rho": -0.0682, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ALNY270319C00140000", "bid": 104.1, "bid_size": 4.0, "ask": 107.6, "ask_size": 4.0, "iv": 0.5682, "open_interest": 1.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0012, "vega": 0.2003, "theta": -0.0272, "rho": 0.597, "theo": 106.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-08-24T09:32:48", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "ALNY270319P00140000", "bid": 1.15, "bid_size": 7.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.5834, "open_interest": 4.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0012, "vega": 0.2014, "theta": -0.0319, "rho": -0.0785, "theo": 2.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-02T10:13:17", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ALNY270319C00145000", "bid": 99.4, "bid_size": 1.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.5602, "open_interest": 4.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0013, "vega": 0.223, "theta": -0.0305, "rho": 0.6086, "theo": 101.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.22, "last_trade_time": "2026-08-03T09:50:18", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "ALNY270319P00145000", "bid": 1.0, "bid_size": 7.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0014, "vega": 0.2252, "theta": -0.0351, "rho": -0.09, "theo": 3.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ALNY270319C00150000", "bid": 95.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.5522, "open_interest": 3.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0015, "vega": 0.2472, "theta": -0.034, "rho": 0.6185, "theo": 97.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.0, "last_trade_time": "2026-07-13T10:29:34", "percent_change": 0.0, "prev_day_close": 99.3999977111816}, {"option": "ALNY270319P00150000", "bid": 2.2, "bid_size": 9.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.556, "open_interest": 12.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0015, "vega": 0.249, "theta": -0.0385, "rho": -0.103, "theo": 3.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-07-30T12:27:40", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ALNY270319C00155000", "bid": 90.7, "bid_size": 1.0, "ask": 94.7, "ask_size": 1.0, "iv": 0.546, "open_interest": 2.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0017, "vega": 0.2719, "theta": -0.0376, "rho": 0.6273, "theo": 93.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-24T09:32:48", "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "ALNY270319P00155000", "bid": 2.0, "bid_size": 10.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0017, "vega": 0.274, "theta": -0.042, "rho": -0.1167, "theo": 4.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ALNY270319C00160000", "bid": 86.6, "bid_size": 3.0, "ask": 90.4, "ask_size": 4.0, "iv": 0.5412, "open_interest": 54.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0018, "vega": 0.2979, "theta": -0.0413, "rho": 0.6344, "theo": 88.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.58, "last_trade_time": "2026-08-13T10:23:49", "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "ALNY270319P00160000", "bid": 3.4, "bid_size": 10.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5449, "open_interest": 2.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0019, "vega": 0.3007, "theta": -0.0455, "rho": -0.1322, "theo": 5.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T13:51:02", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "ALNY270319C00165000", "bid": 82.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.002, "vega": 0.3246, "theta": -0.045, "rho": 0.6398, "theo": 84.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "ALNY270319P00165000", "bid": 4.1, "bid_size": 9.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.5406, "open_interest": 10.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0021, "vega": 0.3269, "theta": -0.0492, "rho": -0.1483, "theo": 6.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-30T15:35:47", "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "ALNY270319C00170000", "bid": 78.6, "bid_size": 1.0, "ask": 82.6, "ask_size": 1.0, "iv": 0.5393, "open_interest": 1.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0022, "vega": 0.3514, "theta": -0.0488, "rho": 0.644, "theo": 80.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-08-24T09:32:48", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "ALNY270319P00170000", "bid": 4.6, "bid_size": 7.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.5326, "open_interest": 11.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0023, "vega": 0.3545, "theta": -0.0528, "rho": -0.1659, "theo": 6.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-07-30T15:35:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ALNY270319C00175000", "bid": 74.5, "bid_size": 1.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0024, "vega": 0.3791, "theta": -0.0525, "rho": 0.6461, "theo": 76.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "ALNY270319P00175000", "bid": 5.9, "bid_size": 5.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0025, "vega": 0.3826, "theta": -0.0564, "rho": -0.1852, "theo": 7.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ALNY270319C00180000", "bid": 70.7, "bid_size": 3.0, "ask": 74.7, "ask_size": 3.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0026, "vega": 0.4066, "theta": -0.0562, "rho": 0.6467, "theo": 72.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "ALNY270319P00180000", "bid": 6.4, "bid_size": 8.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.5225, "open_interest": 17.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0027, "vega": 0.4094, "theta": -0.0601, "rho": -0.2048, "theo": 8.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T13:25:37", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALNY270319C00185000", "bid": 66.8, "bid_size": 1.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0028, "vega": 0.4338, "theta": -0.0598, "rho": 0.6458, "theo": 69.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ALNY270319P00185000", "bid": 7.7, "bid_size": 7.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.5243, "open_interest": 2.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0029, "vega": 0.438, "theta": -0.0636, "rho": -0.2259, "theo": 9.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-06T12:48:59", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ALNY270319C00190000", "bid": 63.5, "bid_size": 18.0, "ask": 67.3, "ask_size": 17.0, "iv": 0.5206, "open_interest": 5.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0031, "vega": 0.461, "theta": -0.0633, "rho": 0.6428, "theo": 65.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-09-04T11:28:18", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "ALNY270319P00190000", "bid": 9.6, "bid_size": 13.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.5187, "open_interest": 1.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0031, "vega": 0.4647, "theta": -0.0671, "rho": -0.2489, "theo": 11.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-05-22T13:25:40", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ALNY270319C00195000", "bid": 60.0, "bid_size": 23.0, "ask": 63.9, "ask_size": 21.0, "iv": 0.5179, "open_interest": 3.0, "volume": 1.0, "delta": 0.7935, "gamma": 0.0033, "vega": 0.4872, "theta": -0.0667, "rho": 0.6386, "theo": 61.9718, "change": -2.98, "open": 62.87, "high": 62.87, "low": 62.87, "tick": "up", "last_trade_price": 62.87, "last_trade_time": "2026-09-18T14:16:40", "percent_change": -4.52543, "prev_day_close": 64.25}, {"option": "ALNY270319P00195000", "bid": 10.7, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5133, "open_interest": 2.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0034, "vega": 0.4909, "theta": -0.0705, "rho": -0.2711, "theo": 12.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-04T13:23:18", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ALNY270319C00200000", "bid": 56.5, "bid_size": 21.0, "ask": 60.5, "ask_size": 20.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0035, "vega": 0.5125, "theta": -0.0699, "rho": 0.6328, "theo": 58.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T14:35:15", "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "ALNY270319P00200000", "bid": 13.3, "bid_size": 34.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.5158, "open_interest": 1514.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0036, "vega": 0.5165, "theta": -0.0737, "rho": -0.2963, "theo": 14.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.93, "last_trade_time": "2026-08-24T11:40:56", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ALNY270319C00210000", "bid": 50.0, "bid_size": 12.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.5064, "open_interest": 57.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0038, "vega": 0.5596, "theta": -0.0757, "rho": 0.6161, "theo": 51.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.74, "last_trade_time": "2026-08-28T09:32:26", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "ALNY270319P00210000", "bid": 15.5, "bid_size": 9.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.5124, "open_interest": 13.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.004, "vega": 0.5634, "theta": -0.0795, "rho": -0.3445, "theo": 17.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-30T11:43:10", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ALNY270319C00220000", "bid": 44.5, "bid_size": 8.0, "ask": 47.4, "ask_size": 7.0, "iv": 0.4995, "open_interest": 2.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0042, "vega": 0.6004, "theta": -0.0806, "rho": 0.5936, "theo": 45.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.81, "last_trade_time": "2026-09-08T10:28:25", "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "ALNY270319P00220000", "bid": 20.1, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.5018, "open_interest": 9.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0043, "vega": 0.6035, "theta": -0.0845, "rho": -0.3962, "theo": 21.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-09-14T10:14:12", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ALNY270319C00230000", "bid": 38.5, "bid_size": 20.0, "ask": 42.9, "ask_size": 23.0, "iv": 0.4982, "open_interest": 37.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0045, "vega": 0.633, "theta": -0.0843, "rho": 0.5669, "theo": 40.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-09-02T10:19:53", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ALNY270319P00230000", "bid": 23.6, "bid_size": 11.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4946, "open_interest": 9.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0046, "vega": 0.6354, "theta": -0.0883, "rho": -0.449, "theo": 25.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-16T14:22:13", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ALNY270319C00240000", "bid": 34.7, "bid_size": 16.0, "ask": 37.2, "ask_size": 26.0, "iv": 0.4974, "open_interest": 8.0, "volume": 1.0, "delta": 0.5971, "gamma": 0.0047, "vega": 0.6569, "theta": -0.0868, "rho": 0.536, "theo": 35.3272, "change": 0.05, "open": 38.6, "high": 38.6, "low": 38.6, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-09-18T11:11:47", "percent_change": 0.129704, "prev_day_close": 37.6000003814697}, {"option": "ALNY270319P00240000", "bid": 28.6, "bid_size": 10.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.4956, "open_interest": 62.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0049, "vega": 0.6569, "theta": -0.0911, "rho": -0.4969, "theo": 30.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-09-17T11:44:22", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "ALNY270319C00250000", "bid": 29.2, "bid_size": 29.0, "ask": 33.1, "ask_size": 31.0, "iv": 0.489, "open_interest": 258.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0048, "vega": 0.6713, "theta": -0.0881, "rho": 0.5019, "theo": 30.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-15T14:26:24", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "ALNY270319P00250000", "bid": 34.1, "bid_size": 30.0, "ask": 38.2, "ask_size": 29.0, "iv": 0.4908, "open_interest": 221.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0051, "vega": 0.6684, "theta": -0.0926, "rho": -0.5425, "theo": 35.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-09-17T13:35:43", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "ALNY270319C00260000", "bid": 26.1, "bid_size": 22.0, "ask": 28.7, "ask_size": 25.0, "iv": 0.4898, "open_interest": 100.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0049, "vega": 0.6764, "theta": -0.0882, "rho": 0.4666, "theo": 26.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-10T14:44:23", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ALNY270319P00260000", "bid": 40.0, "bid_size": 16.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.4867, "open_interest": 89.0, "volume": 1.0, "delta": -0.5145, "gamma": 0.0052, "vega": 0.6691, "theta": -0.0931, "rho": -0.587, "theo": 41.5254, "change": 0.95, "open": 41.3, "high": 41.3, "low": 41.3, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-09-18T13:27:44", "percent_change": 2.3544, "prev_day_close": 40.3000011444092}, {"option": "ALNY270319C00270000", "bid": 22.0, "bid_size": 28.0, "ask": 25.5, "ask_size": 27.0, "iv": 0.4861, "open_interest": 30.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0049, "vega": 0.6726, "theta": -0.0872, "rho": 0.4302, "theo": 23.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.63, "last_trade_time": "2026-08-31T09:42:51", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ALNY270319P00270000", "bid": 46.9, "bid_size": 11.0, "ask": 50.3, "ask_size": 16.0, "iv": 0.4873, "open_interest": 1.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0053, "vega": 0.6602, "theta": -0.0924, "rho": -0.6192, "theo": 47.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-08-26T10:54:02", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "ALNY270319C00280000", "bid": 18.9, "bid_size": 9.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.4804, "open_interest": 412.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0048, "vega": 0.6606, "theta": -0.0853, "rho": 0.3937, "theo": 19.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-14T11:16:19", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ALNY270319P00280000", "bid": 53.1, "bid_size": 9.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.4792, "open_interest": 151.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0052, "vega": 0.6406, "theta": -0.0909, "rho": -0.6413, "theo": 54.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.83, "last_trade_time": "2026-08-19T14:05:56", "percent_change": 0.0, "prev_day_close": 53.3499984741211}, {"option": "ALNY270319C00290000", "bid": 15.7, "bid_size": 7.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.479, "open_interest": 126.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0047, "vega": 0.6422, "theta": -0.0825, "rho": 0.3585, "theo": 17.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-11T14:06:23", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ALNY270319P00290000", "bid": 60.8, "bid_size": 9.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.4791, "open_interest": 160.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0052, "vega": 0.6155, "theta": -0.0886, "rho": -0.6644, "theo": 61.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-09-03T15:53:14", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "ALNY270319C00300000", "bid": 13.6, "bid_size": 2.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.4771, "open_interest": 17.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0046, "vega": 0.6176, "theta": -0.0791, "rho": 0.3241, "theo": 14.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-10T10:34:53", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ALNY270319P00300000", "bid": 68.1, "bid_size": 5.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.4734, "open_interest": 8.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0051, "vega": 0.5798, "theta": -0.0856, "rho": -0.6606, "theo": 69.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-06-18T14:21:34", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "ALNY270319C00310000", "bid": 11.4, "bid_size": 4.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.4745, "open_interest": 17.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0044, "vega": 0.5894, "theta": -0.0752, "rho": 0.2921, "theo": 12.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-18T15:02:33", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ALNY270319P00310000", "bid": 75.5, "bid_size": 5.0, "ask": 79.8, "ask_size": 3.0, "iv": 0.4696, "open_interest": 4.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0049, "vega": 0.5392, "theta": -0.0823, "rho": -0.6602, "theo": 77.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-07-01T12:52:59", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "ALNY270319C00320000", "bid": 9.3, "bid_size": 27.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4742, "open_interest": 127.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0041, "vega": 0.5576, "theta": -0.071, "rho": 0.2619, "theo": 10.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T12:44:14", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ALNY270319P00320000", "bid": 84.1, "bid_size": 10.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.4703, "open_interest": 46.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0047, "vega": 0.4926, "theta": -0.0786, "rho": -0.6403, "theo": 85.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.45, "last_trade_time": "2026-08-24T13:50:33", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "ALNY270319C00330000", "bid": 7.7, "bid_size": 30.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.4693, "open_interest": 44.0, "volume": 9.0, "delta": 0.2372, "gamma": 0.0039, "vega": 0.5246, "theta": -0.0667, "rho": 0.2343, "theo": 9.3277, "change": 0.7, "open": 10.3, "high": 10.4, "low": 10.2, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T13:18:39", "percent_change": 7.29167, "prev_day_close": 9.65000009536743}, {"option": "ALNY270319P00330000", "bid": 92.6, "bid_size": 6.0, "ask": 96.5, "ask_size": 10.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0045, "vega": 0.4448, "theta": -0.0748, "rho": -0.6142, "theo": 94.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-06-17T11:03:27", "percent_change": 0.0, "prev_day_close": 92.3999977111816}, {"option": "ALNY270319C00340000", "bid": 6.3, "bid_size": 30.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.4729, "open_interest": 20.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0036, "vega": 0.4901, "theta": -0.0622, "rho": 0.2088, "theo": 8.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-17T14:11:39", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ALNY270319P00340000", "bid": 101.4, "bid_size": 4.0, "ask": 105.4, "ask_size": 7.0, "iv": 0.4667, "open_interest": 3.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0043, "vega": 0.3905, "theta": -0.0708, "rho": -0.5662, "theo": 103.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.22, "last_trade_time": "2026-07-30T14:22:24", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "ALNY270319C00350000", "bid": 5.0, "bid_size": 30.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.4676, "open_interest": 28.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0034, "vega": 0.4562, "theta": -0.0578, "rho": 0.186, "theo": 6.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-17T14:00:12", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ALNY270319P00350000", "bid": 110.4, "bid_size": 1.0, "ask": 114.7, "ask_size": 1.0, "iv": 0.4652, "open_interest": 23.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0042, "vega": 0.3419, "theta": -0.0664, "rho": -0.5301, "theo": 112.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.64, "last_trade_time": "2026-08-24T13:50:33", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "ALNY270319C00360000", "bid": 3.8, "bid_size": 7.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4636, "open_interest": 6.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0031, "vega": 0.4223, "theta": -0.0536, "rho": 0.1652, "theo": 5.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T11:36:02", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALNY270319P00360000", "bid": 119.7, "bid_size": 1.0, "ask": 123.4, "ask_size": 1.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.004, "vega": 0.2833, "theta": -0.0633, "rho": -0.4451, "theo": 121.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "ALNY270319C00370000", "bid": 3.2, "bid_size": 9.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.4658, "open_interest": 44.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0029, "vega": 0.3903, "theta": -0.0494, "rho": 0.1469, "theo": 5.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T12:53:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ALNY270319P00370000", "bid": 129.1, "bid_size": 2.0, "ask": 133.2, "ask_size": 1.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0037, "vega": 0.2321, "theta": -0.061, "rho": -0.3924, "theo": 131.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.950004577637}, {"option": "ALNY270319C00380000", "bid": 2.4, "bid_size": 8.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.4634, "open_interest": 1.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0026, "vega": 0.359, "theta": -0.0455, "rho": 0.1302, "theo": 4.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-20T12:21:44", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ALNY270319P00380000", "bid": 138.9, "bid_size": 1.0, "ask": 142.8, "ask_size": 1.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0034, "vega": 0.174, "theta": -0.0566, "rho": -0.2807, "theo": 140.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "ALNY270319C00390000", "bid": 1.9, "bid_size": 9.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4654, "open_interest": 6.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0024, "vega": 0.33, "theta": -0.0418, "rho": 0.1157, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-06-17T15:24:34", "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "ALNY270319P00390000", "bid": 148.6, "bid_size": 2.0, "ask": 152.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0029, "vega": 0.1201, "theta": -0.0495, "rho": -0.2072, "theo": 150.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "ALNY270319C00400000", "bid": 2.5, "bid_size": 3.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.4816, "open_interest": 118.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0022, "vega": 0.3026, "theta": -0.0384, "rho": 0.1026, "theo": 3.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T13:15:22", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ALNY270319P00400000", "bid": 158.4, "bid_size": 1.0, "ask": 162.5, "ask_size": 1.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0022, "vega": 0.0748, "theta": -0.0438, "rho": -0.1159, "theo": 160.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.200004577637}, {"option": "ALNY270319C00410000", "bid": 1.1, "bid_size": 9.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.4664, "open_interest": 16.0, "volume": 0.0, "delta": 0.09, "gamma": 0.002, "vega": 0.2769, "theta": -0.0352, "rho": 0.0911, "theo": 2.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-07-01T13:34:17", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "ALNY270319P00410000", "bid": 168.4, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0016, "vega": 0.0409, "theta": -0.0269, "rho": -0.0706, "theo": 170.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "ALNY270319C00420000", "bid": 0.75, "bid_size": 9.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0018, "vega": 0.2536, "theta": -0.0322, "rho": 0.0811, "theo": 2.4978, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319P00420000", "bid": 178.4, "bid_size": 1.0, "ask": 182.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.001, "vega": 0.025, "theta": -0.0123, "rho": -0.0246, "theo": 180.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "ALNY270319C00430000", "bid": 0.4, "bid_size": 9.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0017, "vega": 0.2317, "theta": -0.0295, "rho": 0.072, "theo": 2.1795, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319P00430000", "bid": 188.5, "bid_size": 1.0, "ask": 192.5, "ask_size": 1.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 190.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "ALNY270319C00440000", "bid": 0.2, "bid_size": 9.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4768, "open_interest": 1.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0015, "vega": 0.2117, "theta": -0.027, "rho": 0.0641, "theo": 1.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-05-29T15:33:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270319P00440000", "bid": 198.5, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 200.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "ALNY270319C00450000", "bid": 0.05, "bid_size": 9.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.5042, "open_interest": 7.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0014, "vega": 0.1937, "theta": -0.0247, "rho": 0.0572, "theo": 1.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-07-09T09:33:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270319P00450000", "bid": 208.4, "bid_size": 1.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 210.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "ALNY270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0012, "vega": 0.1768, "theta": -0.0226, "rho": 0.051, "theo": 1.4682, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319P00460000", "bid": 218.4, "bid_size": 1.0, "ask": 222.5, "ask_size": 1.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 220.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "ALNY270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.5035, "open_interest": 2.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0011, "vega": 0.1616, "theta": -0.0207, "rho": 0.0456, "theo": 1.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-07-09T09:52:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270319P00470000", "bid": 228.4, "bid_size": 1.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 230.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "ALNY270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.001, "vega": 0.148, "theta": -0.019, "rho": 0.0409, "theo": 1.1424, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319P00480000", "bid": 238.4, "bid_size": 1.0, "ask": 242.5, "ask_size": 1.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 240.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "ALNY270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0009, "vega": 0.1355, "theta": -0.0174, "rho": 0.0366, "theo": 1.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ALNY270319P00490000", "bid": 248.4, "bid_size": 1.0, "ask": 252.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 250.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "ALNY270319C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0008, "vega": 0.1238, "theta": -0.016, "rho": 0.0329, "theo": 0.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALNY270319P00500000", "bid": 258.4, "bid_size": 1.0, "ask": 262.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 260.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.000007629395}, {"option": "ALNY270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0007, "vega": 0.1042, "theta": -0.0135, "rho": 0.0267, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 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": "ALNY270319P00520000", "bid": 278.4, "bid_size": 1.0, "ask": 282.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 280.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "ALNY271217C00110000", "bid": 139.5, "bid_size": 4.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0007, "vega": 0.3011, "theta": -0.0028, "rho": 1.0636, "theo": 142.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "ALNY271217P00110000", "bid": 2.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5709, "open_interest": 5.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0007, "vega": 0.3066, "theta": -0.0195, "rho": -0.2063, "theo": 5.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T09:38:25", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALNY271217C00115000", "bid": 135.5, "bid_size": 1.0, "ask": 140.5, "ask_size": 1.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0008, "vega": 0.3288, "theta": -0.0048, "rho": 1.0945, "theo": 138.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ALNY271217P00115000", "bid": 3.0, "bid_size": 7.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0008, "vega": 0.3344, "theta": -0.0211, "rho": -0.2304, "theo": 5.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ALNY271217C00120000", "bid": 131.5, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0008, "vega": 0.357, "theta": -0.0069, "rho": 1.1238, "theo": 134.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "ALNY271217P00120000", "bid": 4.0, "bid_size": 3.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0009, "vega": 0.3638, "theta": -0.0227, "rho": -0.2565, "theo": 6.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "ALNY271217C00125000", "bid": 127.5, "bid_size": 1.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0009, "vega": 0.3861, "theta": -0.009, "rho": 1.151, "theo": 130.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "ALNY271217P00125000", "bid": 4.5, "bid_size": 9.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.001, "vega": 0.3937, "theta": -0.0243, "rho": -0.2832, "theo": 7.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ALNY271217C00130000", "bid": 123.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.001, "vega": 0.4161, "theta": -0.0111, "rho": 1.1758, "theo": 126.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.52, "last_trade_time": "2026-08-24T15:36:33", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "ALNY271217P00130000", "bid": 5.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.001, "vega": 0.4242, "theta": -0.0259, "rho": -0.3125, "theo": 7.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALNY271217C00135000", "bid": 119.5, "bid_size": 1.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0011, "vega": 0.4462, "theta": -0.0131, "rho": 1.1986, "theo": 122.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "ALNY271217P00135000", "bid": 6.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.5575, "open_interest": 1.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0011, "vega": 0.4538, "theta": -0.0276, "rho": -0.342, "theo": 8.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-11T14:36:58", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALNY271217C00140000", "bid": 116.0, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0012, "vega": 0.4765, "theta": -0.0152, "rho": 1.2198, "theo": 118.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "ALNY271217P00140000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.5535, "open_interest": 8.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0012, "vega": 0.4855, "theta": -0.0292, "rho": -0.3741, "theo": 9.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T14:36:58", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ALNY271217C00145000", "bid": 112.5, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0013, "vega": 0.5074, "theta": -0.0173, "rho": 1.2385, "theo": 114.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "ALNY271217P00145000", "bid": 8.3, "bid_size": 4.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5513, "open_interest": 20.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0013, "vega": 0.5176, "theta": -0.0309, "rho": -0.4072, "theo": 10.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-03T11:56:43", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ALNY271217C00150000", "bid": 108.6, "bid_size": 4.0, "ask": 113.0, "ask_size": 8.0, "iv": 0.542, "open_interest": 286.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0014, "vega": 0.5386, "theta": -0.0193, "rho": 1.2548, "theo": 111.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-09-15T13:40:39", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "ALNY271217P00150000", "bid": 9.3, "bid_size": 6.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.5449, "open_interest": 55.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0014, "vega": 0.5493, "theta": -0.0325, "rho": -0.4417, "theo": 11.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-09-08T10:12:50", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALNY271217C00155000", "bid": 105.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 7.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0014, "vega": 0.5694, "theta": -0.0213, "rho": 1.2694, "theo": 107.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ALNY271217P00155000", "bid": 10.5, "bid_size": 7.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.5437, "open_interest": 4.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0015, "vega": 0.5804, "theta": -0.0341, "rho": -0.4766, "theo": 13.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-07-30T10:30:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ALNY271217C00160000", "bid": 101.5, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.5341, "open_interest": 18.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0015, "vega": 0.6, "theta": -0.0233, "rho": 1.2822, "theo": 104.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-26T15:53:16", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "ALNY271217P00160000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.5354, "open_interest": 1.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0016, "vega": 0.6117, "theta": -0.0357, "rho": -0.5143, "theo": 14.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-06-12T13:29:53", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ALNY271217C00165000", "bid": 98.0, "bid_size": 6.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0016, "vega": 0.6307, "theta": -0.0252, "rho": 1.2925, "theo": 100.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "ALNY271217P00165000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.5344, "open_interest": 2.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0017, "vega": 0.6436, "theta": -0.0372, "rho": -0.5526, "theo": 15.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-06-29T11:37:05", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ALNY271217C00170000", "bid": 95.0, "bid_size": 4.0, "ask": 99.5, "ask_size": 7.0, "iv": 0.5308, "open_interest": 5.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0017, "vega": 0.6611, "theta": -0.0271, "rho": 1.3004, "theo": 97.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.21, "last_trade_time": "2026-08-12T12:25:42", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "ALNY271217P00170000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.5246, "open_interest": 6.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0018, "vega": 0.6744, "theta": -0.0388, "rho": -0.5904, "theo": 16.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-07-30T15:31:05", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "ALNY271217C00175000", "bid": 91.7, "bid_size": 3.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0018, "vega": 0.6908, "theta": -0.029, "rho": 1.3069, "theo": 94.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ALNY271217P00175000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5216, "open_interest": 1.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0019, "vega": 0.7041, "theta": -0.0403, "rho": -0.6304, "theo": 18.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-07-13T11:50:04", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ALNY271217C00180000", "bid": 88.5, "bid_size": 4.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.5234, "open_interest": 2.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0019, "vega": 0.7197, "theta": -0.0308, "rho": 1.3118, "theo": 90.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-08-14T10:15:39", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "ALNY271217P00180000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.002, "vega": 0.7335, "theta": -0.0417, "rho": -0.6721, "theo": 19.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ALNY271217C00185000", "bid": 85.5, "bid_size": 5.0, "ask": 89.5, "ask_size": 8.0, "iv": 0.5184, "open_interest": 2.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.002, "vega": 0.7482, "theta": -0.0325, "rho": 1.3142, "theo": 87.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-08-04T15:57:54", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "ALNY271217P00185000", "bid": 19.5, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0021, "vega": 0.7627, "theta": -0.0431, "rho": -0.7146, "theo": 21.5801, "change": 0.0, "open": 0.0, "high": 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": "ALNY271217C00190000", "bid": 82.5, "bid_size": 7.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.5159, "open_interest": 3.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0021, "vega": 0.7761, "theta": -0.0342, "rho": 1.3144, "theo": 84.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-08-03T12:37:12", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ALNY271217P00190000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.5196, "open_interest": 5.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0022, "vega": 0.7909, "theta": -0.0444, "rho": -0.7541, "theo": 23.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-07-30T12:34:30", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ALNY271217C00195000", "bid": 79.5, "bid_size": 16.0, "ask": 83.5, "ask_size": 17.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0022, "vega": 0.8029, "theta": -0.0358, "rho": 1.3132, "theo": 81.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "ALNY271217P00195000", "bid": 23.0, "bid_size": 33.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.5158, "open_interest": 10.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0023, "vega": 0.8168, "theta": -0.0457, "rho": -0.7966, "theo": 25.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-07-30T15:36:06", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ALNY271217C00200000", "bid": 77.0, "bid_size": 11.0, "ask": 81.0, "ask_size": 9.0, "iv": 0.5145, "open_interest": 25.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0023, "vega": 0.8285, "theta": -0.0373, "rho": 1.3108, "theo": 78.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-09-14T09:54:03", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "ALNY271217P00200000", "bid": 24.5, "bid_size": 8.0, "ask": 29.0, "ask_size": 35.0, "iv": 0.5083, "open_interest": 96.0, "volume": 1.0, "delta": -0.2484, "gamma": 0.0024, "vega": 0.843, "theta": -0.0469, "rho": -0.842, "theo": 26.9194, "change": -0.3, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-09-18T09:53:32", "percent_change": -1.13636, "prev_day_close": 26.1000003814697}, {"option": "ALNY271217C00210000", "bid": 71.4, "bid_size": 13.0, "ask": 75.0, "ask_size": 15.0, "iv": 0.5061, "open_interest": 22.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0024, "vega": 0.877, "theta": -0.0402, "rho": 1.2998, "theo": 73.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-09-16T14:06:38", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "ALNY271217P00210000", "bid": 28.5, "bid_size": 1.0, "ask": 33.0, "ask_size": 27.0, "iv": 0.5028, "open_interest": 116.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0026, "vega": 0.8911, "theta": -0.0492, "rho": -0.9262, "theo": 30.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-09T14:05:22", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ALNY271217C00220000", "bid": 65.5, "bid_size": 11.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.4988, "open_interest": 109.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0026, "vega": 0.9205, "theta": -0.0427, "rho": 1.2834, "theo": 67.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.85, "last_trade_time": "2026-09-04T14:53:50", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "ALNY271217P00220000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.4964, "open_interest": 71.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0028, "vega": 0.933, "theta": -0.0511, "rho": -1.0148, "theo": 35.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.66, "last_trade_time": "2026-09-03T15:28:05", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ALNY271217C00230000", "bid": 61.0, "bid_size": 19.0, "ask": 65.0, "ask_size": 15.0, "iv": 0.4964, "open_interest": 8.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0027, "vega": 0.9588, "theta": -0.0449, "rho": 1.2615, "theo": 62.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-09-16T14:06:39", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "ALNY271217P00230000", "bid": 37.0, "bid_size": 8.0, "ask": 42.0, "ask_size": 27.0, "iv": 0.4905, "open_interest": 77.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.003, "vega": 0.9687, "theta": -0.0528, "rho": -1.094, "theo": 39.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.62, "last_trade_time": "2026-08-28T11:32:43", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ALNY271217C00240000", "bid": 56.9, "bid_size": 15.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.4933, "open_interest": 14.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0028, "vega": 0.9917, "theta": -0.0468, "rho": 1.2339, "theo": 58.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-09-03T09:38:06", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "ALNY271217P00240000", "bid": 41.5, "bid_size": 10.0, "ask": 46.5, "ask_size": 25.0, "iv": 0.4812, "open_interest": 63.0, "volume": 1.0, "delta": -0.3703, "gamma": 0.0031, "vega": 0.9975, "theta": -0.0542, "rho": -1.172, "theo": 44.8253, "change": -2.15, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-18T15:41:42", "percent_change": -4.86976, "prev_day_close": 43.75}, {"option": "ALNY271217C00250000", "bid": 52.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 19.0, "iv": 0.4886, "open_interest": 40.0, "volume": 1.0, "delta": 0.6277, "gamma": 0.0029, "vega": 1.0187, "theta": -0.0483, "rho": 1.2037, "theo": 53.6782, "change": -2.4, "open": 53.8, "high": 53.8, "low": 53.8, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-09-18T10:09:40", "percent_change": -4.27046, "prev_day_close": 55.6000003814697}, {"option": "ALNY271217P00250000", "bid": 48.0, "bid_size": 28.0, "ask": 52.5, "ask_size": 9.0, "iv": 0.4866, "open_interest": 64.0, "volume": 1.0, "delta": -0.4023, "gamma": 0.0033, "vega": 1.0201, "theta": -0.0553, "rho": -1.252, "theo": 50.1312, "change": -1.25, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-09-18T15:41:42", "percent_change": -2.5641, "prev_day_close": 49.25}, {"option": "ALNY271217C00260000", "bid": 47.5, "bid_size": 25.0, "ask": 51.5, "ask_size": 24.0, "iv": 0.481, "open_interest": 13.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.003, "vega": 1.0401, "theta": -0.0495, "rho": 1.1683, "theo": 49.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.38, "last_trade_time": "2026-08-27T13:04:44", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ALNY271217P00260000", "bid": 53.5, "bid_size": 7.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.4814, "open_interest": 69.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0034, "vega": 1.0335, "theta": -0.0561, "rho": -1.3102, "theo": 55.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-09-17T13:40:08", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "ALNY271217C00270000", "bid": 43.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.476, "open_interest": 5.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0031, "vega": 1.0558, "theta": -0.0504, "rho": 1.1315, "theo": 45.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-09-16T14:06:49", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "ALNY271217P00270000", "bid": 59.5, "bid_size": 1.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.4785, "open_interest": 44.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0035, "vega": 1.0427, "theta": -0.0566, "rho": -1.3865, "theo": 61.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-09-16T15:10:36", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ALNY271217C00280000", "bid": 40.0, "bid_size": 9.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.4736, "open_interest": 4.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0031, "vega": 1.066, "theta": -0.0509, "rho": 1.0921, "theo": 42.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "ALNY271217P00280000", "bid": 65.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.4705, "open_interest": 106.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0036, "vega": 1.0413, "theta": -0.0568, "rho": -1.4263, "theo": 67.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.98, "last_trade_time": "2026-09-14T10:31:54", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "ALNY271217C00290000", "bid": 36.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.4713, "open_interest": 8.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0032, "vega": 1.0708, "theta": -0.0512, "rho": 1.0503, "theo": 38.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-07-31T12:24:37", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "ALNY271217P00290000", "bid": 72.5, "bid_size": 2.0, "ask": 77.0, "ask_size": 4.0, "iv": 0.4742, "open_interest": 52.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0037, "vega": 1.0351, "theta": -0.0569, "rho": -1.4765, "theo": 74.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.83, "last_trade_time": "2026-09-09T10:10:49", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "ALNY271217C00300000", "bid": 33.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.4671, "open_interest": 210.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0032, "vega": 1.0711, "theta": -0.0513, "rho": 1.009, "theo": 35.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.6, "last_trade_time": "2026-09-09T14:06:24", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ALNY271217P00300000", "bid": 79.0, "bid_size": 9.0, "ask": 83.5, "ask_size": 8.0, "iv": 0.4682, "open_interest": 73.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0038, "vega": 1.0231, "theta": -0.0566, "rho": -1.517, "theo": 81.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.9, "last_trade_time": "2026-09-16T11:26:33", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ALNY271217C00310000", "bid": 30.5, "bid_size": 7.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.4656, "open_interest": 32.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0032, "vega": 1.0664, "theta": -0.0511, "rho": 0.9657, "theo": 32.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-09-02T09:49:36", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ALNY271217P00310000", "bid": 86.5, "bid_size": 4.0, "ask": 90.5, "ask_size": 4.0, "iv": 0.4673, "open_interest": 8.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0038, "vega": 0.9938, "theta": -0.0562, "rho": -1.5067, "theo": 88.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-07-30T11:23:41", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "ALNY271217C00320000", "bid": 28.5, "bid_size": 7.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4717, "open_interest": 23.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0032, "vega": 1.0576, "theta": -0.0507, "rho": 0.9225, "theo": 30.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.43, "last_trade_time": "2026-09-11T14:36:58", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ALNY271217P00320000", "bid": 93.5, "bid_size": 4.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.4637, "open_interest": 56.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0039, "vega": 0.9729, "theta": -0.0556, "rho": -1.5452, "theo": 95.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-08-03T09:48:12", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ALNY271217C00330000", "bid": 26.0, "bid_size": 26.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.4643, "open_interest": 18.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0031, "vega": 1.0456, "theta": -0.0501, "rho": 0.8806, "theo": 27.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.51, "last_trade_time": "2026-09-09T10:11:23", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ALNY271217P00330000", "bid": 101.5, "bid_size": 11.0, "ask": 105.5, "ask_size": 12.0, "iv": 0.4629, "open_interest": 19.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0039, "vega": 0.9405, "theta": -0.0548, "rho": -1.5314, "theo": 103.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-08-04T11:37:25", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ALNY271217C00340000", "bid": 24.0, "bid_size": 12.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.4697, "open_interest": 3.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0031, "vega": 1.0298, "theta": -0.0493, "rho": 0.8378, "theo": 25.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-07-30T13:40:10", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ALNY271217P00340000", "bid": 109.5, "bid_size": 11.0, "ask": 113.5, "ask_size": 12.0, "iv": 0.4626, "open_interest": 1.0, "volume": 1.0, "delta": -0.6867, "gamma": 0.004, "vega": 0.8893, "theta": -0.0539, "rho": -1.495, "theo": 111.4642, "change": 1.4, "open": 109.8, "high": 109.8, "low": 109.8, "tick": "up", "last_trade_price": 109.8, "last_trade_time": "2026-09-18T12:51:21", "percent_change": 1.29151, "prev_day_close": 109.25}, {"option": "ALNY271217C00350000", "bid": 21.5, "bid_size": 26.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4639, "open_interest": 4.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.003, "vega": 1.0111, "theta": -0.0484, "rho": 0.7961, "theo": 23.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-10T11:16:46", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ALNY271217P00350000", "bid": 117.2, "bid_size": 7.0, "ask": 122.0, "ask_size": 4.0, "iv": 0.4608, "open_interest": 5.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.004, "vega": 0.8542, "theta": -0.0527, "rho": -1.4872, "theo": 119.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.25, "last_trade_time": "2026-05-12T15:56:11", "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "ALNY271217C00360000", "bid": 20.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.4614, "open_interest": 301.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.003, "vega": 0.9907, "theta": -0.0474, "rho": 0.7565, "theo": 21.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-21T13:14:05", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ALNY271217P00360000", "bid": 125.5, "bid_size": 9.0, "ask": 130.5, "ask_size": 8.0, "iv": 0.4607, "open_interest": 300.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.004, "vega": 0.8085, "theta": -0.0516, "rho": -1.4285, "theo": 127.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.25, "last_trade_time": "2026-08-04T11:37:25", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "ALNY271217C00370000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4601, "open_interest": 252.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0029, "vega": 0.9677, "theta": -0.0463, "rho": 0.717, "theo": 20.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-07-30T12:25:35", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ALNY271217P00370000", "bid": 134.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.004, "vega": 0.7355, "theta": -0.0507, "rho": -1.3436, "theo": 136.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "ALNY271217C00380000", "bid": 16.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0029, "vega": 0.9428, "theta": -0.0451, "rho": 0.6786, "theo": 18.526, "change": 0.0, "open": 0.0, "high": 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": "ALNY271217P00380000", "bid": 143.0, "bid_size": 1.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.4549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.004, "vega": 0.6928, "theta": -0.049, "rho": -1.2942, "theo": 145.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.41, "last_trade_time": "2026-07-30T10:42:54", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ALNY271217C00390000", "bid": 15.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4587, "open_interest": 6.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0028, "vega": 0.9174, "theta": -0.0438, "rho": 0.6428, "theo": 17.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-27T15:54:17", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "ALNY271217P00390000", "bid": 151.5, "bid_size": 1.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.4558, "open_interest": 2.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.004, "vega": 0.6368, "theta": -0.0475, "rho": -1.231, "theo": 154.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.88, "last_trade_time": "2026-07-30T12:10:34", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "ALNY271217C00400000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4646, "open_interest": 14.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0027, "vega": 0.891, "theta": -0.0425, "rho": 0.6081, "theo": 15.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-07-20T09:59:38", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ALNY271217P00400000", "bid": 161.0, "bid_size": 1.0, "ask": 165.5, "ask_size": 1.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.004, "vega": 0.5338, "theta": -0.0462, "rho": -1.0318, "theo": 163.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "ALNY271217C00410000", "bid": 12.5, "bid_size": 3.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4581, "open_interest": 2.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0026, "vega": 0.8632, "theta": -0.0412, "rho": 0.5741, "theo": 14.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-08-24T15:36:33", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ALNY271217P00410000", "bid": 170.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.458, "open_interest": 1.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.004, "vega": 0.4883, "theta": -0.0452, "rho": -0.9985, "theo": 172.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.64, "last_trade_time": "2026-06-08T11:28:27", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "ALNY271217C00420000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4621, "open_interest": 2.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0025, "vega": 0.8353, "theta": -0.0399, "rho": 0.5424, "theo": 13.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.67, "last_trade_time": "2026-05-28T15:47:45", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ALNY271217P00420000", "bid": 179.5, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0039, "vega": 0.4314, "theta": -0.0425, "rho": -0.8713, "theo": 181.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "ALNY271217C00430000", "bid": 10.0, "bid_size": 4.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0024, "vega": 0.8078, "theta": -0.0385, "rho": 0.5127, "theo": 12.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-14T14:58:17", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ALNY271217P00430000", "bid": 189.0, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0039, "vega": 0.3499, "theta": -0.0409, "rho": -0.6792, "theo": 191.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "ALNY271217C00440000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4614, "open_interest": 29.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0024, "vega": 0.7799, "theta": -0.0372, "rho": 0.4839, "theo": 11.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-10T14:00:03", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALNY271217P00440000", "bid": 198.5, "bid_size": 1.0, "ask": 203.5, "ask_size": 1.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0035, "vega": 0.2069, "theta": -0.0385, "rho": -0.4149, "theo": 200.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "ALNY271217C00450000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.4529, "open_interest": 59.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0023, "vega": 0.7517, "theta": -0.0359, "rho": 0.4562, "theo": 10.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-05T09:41:30", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ALNY271217P00450000", "bid": 208.0, "bid_size": 1.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.003, "vega": 0.185, "theta": -0.038, "rho": -0.4047, "theo": 210.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "ALNY271217C00460000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0022, "vega": 0.7241, "theta": -0.0345, "rho": 0.4306, "theo": 9.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-11T11:45:37", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ALNY271217P00460000", "bid": 218.0, "bid_size": 1.0, "ask": 223.0, "ask_size": 1.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0026, "vega": 0.1578, "theta": -0.0365, "rho": -0.3042, "theo": 220.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.849998474121}, {"option": "ALNY271217C00470000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0021, "vega": 0.6976, "theta": -0.0332, "rho": 0.4067, "theo": 9.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-31T14:54:29", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ALNY271217P00470000", "bid": 228.0, "bid_size": 1.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0018, "vega": 0.0147, "theta": -0.0337, "rho": 0.0, "theo": 230.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.050003051758}, {"option": "ALNY271217C00480000", "bid": 6.0, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4514, "open_interest": 2.0, "volume": 0.0, "delta": 0.166, "gamma": 0.002, "vega": 0.6713, "theta": -0.032, "rho": 0.3839, "theo": 8.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-09-08T12:40:29", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ALNY271217P00480000", "bid": 238.0, "bid_size": 1.0, "ask": 243.0, "ask_size": 1.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0011, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 240.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "ALNY271217C00490000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.002, "vega": 0.6451, "theta": -0.0308, "rho": 0.3619, "theo": 7.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALNY271217P00490000", "bid": 248.0, "bid_size": 1.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0006, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 250.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "ALNY271217C00500000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0019, "vega": 0.6196, "theta": -0.0296, "rho": 0.3414, "theo": 7.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ALNY271217P00500000", "bid": 258.0, "bid_size": 1.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 260.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "ALNY271217C00520000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4586, "open_interest": 36.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0017, "vega": 0.572, "theta": -0.0273, "rho": 0.3049, "theo": 6.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-08T12:27:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ALNY271217P00520000", "bid": 278.0, "bid_size": 1.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 280.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "ALNY280121C00125000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0009, "vega": 0.4096, "theta": -0.0094, "rho": 1.2164, "theo": 131.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "ALNY280121P00125000", "bid": 5.0, "bid_size": 3.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.001, "vega": 0.4183, "theta": -0.0238, "rho": -0.318, "theo": 7.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ALNY280121C00130000", "bid": 125.0, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.001, "vega": 0.4403, "theta": -0.0114, "rho": 1.2422, "theo": 127.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "ALNY280121P00130000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.001, "vega": 0.449, "theta": -0.0254, "rho": -0.3485, "theo": 8.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ALNY280121C00135000", "bid": 121.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0011, "vega": 0.4709, "theta": -0.0133, "rho": 1.2663, "theo": 123.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ALNY280121P00135000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0011, "vega": 0.4808, "theta": -0.027, "rho": -0.3809, "theo": 9.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ALNY280121C00140000", "bid": 117.5, "bid_size": 1.0, "ask": 122.5, "ask_size": 1.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0012, "vega": 0.502, "theta": -0.0153, "rho": 1.2883, "theo": 119.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "ALNY280121P00140000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0012, "vega": 0.5128, "theta": -0.0285, "rho": -0.416, "theo": 10.5099, "change": 0.0, "open": 0.0, "high": 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": "ALNY280121C00145000", "bid": 114.0, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0012, "vega": 0.5336, "theta": -0.0172, "rho": 1.3076, "theo": 116.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "ALNY280121P00145000", "bid": 9.0, "bid_size": 2.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0013, "vega": 0.5446, "theta": -0.0301, "rho": -0.4519, "theo": 11.5752, "change": 0.0, "open": 0.0, "high": 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": "ALNY280121C00150000", "bid": 110.0, "bid_size": 3.0, "ask": 114.5, "ask_size": 7.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0013, "vega": 0.5651, "theta": -0.0191, "rho": 1.3247, "theo": 112.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "ALNY280121P00150000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0014, "vega": 0.5767, "theta": -0.0316, "rho": -0.4872, "theo": 12.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ALNY280121C00155000", "bid": 106.5, "bid_size": 7.0, "ask": 111.0, "ask_size": 7.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0014, "vega": 0.5962, "theta": -0.021, "rho": 1.3403, "theo": 109.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "ALNY280121P00155000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0015, "vega": 0.6095, "theta": -0.0331, "rho": -0.5249, "theo": 13.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ALNY280121C00160000", "bid": 103.5, "bid_size": 1.0, "ask": 107.5, "ask_size": 8.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0015, "vega": 0.6272, "theta": -0.0228, "rho": 1.3538, "theo": 105.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ALNY280121P00160000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0016, "vega": 0.6408, "theta": -0.0346, "rho": -0.5662, "theo": 15.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ALNY280121C00165000", "bid": 100.0, "bid_size": 2.0, "ask": 104.5, "ask_size": 4.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0016, "vega": 0.6583, "theta": -0.0246, "rho": 1.3645, "theo": 102.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "ALNY280121P00165000", "bid": 14.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0017, "vega": 0.6722, "theta": -0.0361, "rho": -0.607, "theo": 16.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ALNY280121C00170000", "bid": 96.5, "bid_size": 6.0, "ask": 101.0, "ask_size": 8.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0017, "vega": 0.6889, "theta": -0.0264, "rho": 1.3732, "theo": 98.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "ALNY280121P00170000", "bid": 15.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0018, "vega": 0.7032, "theta": -0.0375, "rho": -0.6467, "theo": 17.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "ALNY280121C00175000", "bid": 93.5, "bid_size": 2.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0018, "vega": 0.7187, "theta": -0.0281, "rho": 1.3805, "theo": 95.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ALNY280121P00175000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0019, "vega": 0.7342, "theta": -0.0389, "rho": -0.6883, "theo": 19.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ALNY280121C00180000", "bid": 90.5, "bid_size": 1.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0018, "vega": 0.7479, "theta": -0.0298, "rho": 1.3859, "theo": 92.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ALNY280121P00180000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.002, "vega": 0.7637, "theta": -0.0403, "rho": -0.7341, "theo": 21.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ALNY280121C00185000", "bid": 87.0, "bid_size": 3.0, "ask": 91.5, "ask_size": 8.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0019, "vega": 0.7767, "theta": -0.0314, "rho": 1.3887, "theo": 89.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ALNY280121P00185000", "bid": 20.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0021, "vega": 0.7926, "theta": -0.0416, "rho": -0.7786, "theo": 22.6843, "change": 0.0, "open": 0.0, "high": 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": "ALNY280121C00190000", "bid": 84.5, "bid_size": 7.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.002, "vega": 0.8047, "theta": -0.033, "rho": 1.3895, "theo": 86.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "ALNY280121P00190000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0022, "vega": 0.8207, "theta": -0.0429, "rho": -0.8188, "theo": 24.4165, "change": 0.0, "open": 0.0, "high": 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": "ALNY280121C00195000", "bid": 81.5, "bid_size": 6.0, "ask": 86.0, "ask_size": 7.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0021, "vega": 0.8315, "theta": -0.0344, "rho": 1.3891, "theo": 83.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "ALNY280121P00195000", "bid": 23.5, "bid_size": 9.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0023, "vega": 0.8476, "theta": -0.0441, "rho": -0.8633, "theo": 26.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ALNY280121C00200000", "bid": 78.5, "bid_size": 5.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0022, "vega": 0.8573, "theta": -0.0359, "rho": 1.3873, "theo": 80.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "ALNY280121P00200000", "bid": 26.0, "bid_size": 9.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0024, "vega": 0.8731, "theta": -0.0452, "rho": -0.9097, "theo": 28.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ALNY280121C00210000", "bid": 73.0, "bid_size": 7.0, "ask": 77.5, "ask_size": 7.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0023, "vega": 0.9062, "theta": -0.0385, "rho": 1.3773, "theo": 75.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ALNY280121P00210000", "bid": 30.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0025, "vega": 0.9216, "theta": -0.0474, "rho": -0.9993, "theo": 32.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ALNY280121C00220000", "bid": 68.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0025, "vega": 0.9502, "theta": -0.0409, "rho": 1.362, "theo": 69.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "ALNY280121P00220000", "bid": 34.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0027, "vega": 0.9642, "theta": -0.0493, "rho": -1.0867, "theo": 36.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ALNY280121C00230000", "bid": 63.0, "bid_size": 10.0, "ask": 67.0, "ask_size": 9.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0026, "vega": 0.9891, "theta": -0.0429, "rho": 1.3412, "theo": 64.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "ALNY280121P00230000", "bid": 39.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0029, "vega": 1.0005, "theta": -0.0509, "rho": -1.1774, "theo": 41.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ALNY280121C00240000", "bid": 58.5, "bid_size": 7.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0027, "vega": 1.0228, "theta": -0.0447, "rho": 1.3145, "theo": 60.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "ALNY280121P00240000", "bid": 44.0, "bid_size": 2.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.003, "vega": 1.0301, "theta": -0.0523, "rho": -1.2544, "theo": 46.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ALNY280121C00250000", "bid": 54.0, "bid_size": 9.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0028, "vega": 1.0509, "theta": -0.0461, "rho": 1.2853, "theo": 55.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "ALNY280121P00250000", "bid": 49.0, "bid_size": 8.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0032, "vega": 1.0531, "theta": -0.0534, "rho": -1.336, "theo": 51.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "ALNY280121C00260000", "bid": 50.0, "bid_size": 5.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0029, "vega": 1.0735, "theta": -0.0473, "rho": 1.2508, "theo": 51.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ALNY280121P00260000", "bid": 55.0, "bid_size": 7.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0033, "vega": 1.0681, "theta": -0.0543, "rho": -1.4034, "theo": 57.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "ALNY280121C00270000", "bid": 46.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0029, "vega": 1.0908, "theta": -0.0482, "rho": 1.2144, "theo": 48.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ALNY280121P00270000", "bid": 61.0, "bid_size": 6.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0034, "vega": 1.0772, "theta": -0.0548, "rho": -1.4695, "theo": 63.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "ALNY280121C00280000", "bid": 42.9, "bid_size": 7.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.003, "vega": 1.1027, "theta": -0.0488, "rho": 1.176, "theo": 44.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "ALNY280121P00280000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0035, "vega": 1.0803, "theta": -0.0552, "rho": -1.5379, "theo": 69.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "ALNY280121C00290000", "bid": 39.0, "bid_size": 5.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.003, "vega": 1.1093, "theta": -0.0492, "rho": 1.1342, "theo": 41.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ALNY280121P00290000", "bid": 73.5, "bid_size": 8.0, "ask": 78.0, "ask_size": 9.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0036, "vega": 1.0742, "theta": -0.0554, "rho": -1.5739, "theo": 75.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "ALNY280121C00300000", "bid": 36.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0031, "vega": 1.1115, "theta": -0.0493, "rho": 1.0929, "theo": 38.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "ALNY280121P00300000", "bid": 80.5, "bid_size": 7.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0037, "vega": 1.0617, "theta": -0.0553, "rho": -1.6019, "theo": 82.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "ALNY280121C00310000", "bid": 33.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0031, "vega": 1.1091, "theta": -0.0492, "rho": 1.0502, "theo": 35.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "ALNY280121P00310000", "bid": 87.5, "bid_size": 5.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0038, "vega": 1.0423, "theta": -0.0551, "rho": -1.6214, "theo": 89.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ALNY280121C00320000", "bid": 30.0, "bid_size": 9.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0031, "vega": 1.1023, "theta": -0.0489, "rho": 1.0062, "theo": 32.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ALNY280121P00320000", "bid": 95.0, "bid_size": 4.0, "ask": 99.0, "ask_size": 5.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0038, "vega": 1.0146, "theta": -0.0547, "rho": -1.6359, "theo": 97.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "ALNY280121C00330000", "bid": 28.5, "bid_size": 9.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.003, "vega": 1.0923, "theta": -0.0484, "rho": 0.9637, "theo": 30.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "ALNY280121P00330000", "bid": 102.5, "bid_size": 7.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0039, "vega": 0.9833, "theta": -0.0541, "rho": -1.6343, "theo": 104.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ALNY280121C00340000", "bid": 25.5, "bid_size": 7.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.003, "vega": 1.0788, "theta": -0.0478, "rho": 0.921, "theo": 27.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ALNY280121P00340000", "bid": 110.5, "bid_size": 6.0, "ask": 114.5, "ask_size": 5.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0039, "vega": 0.9463, "theta": -0.0533, "rho": -1.6179, "theo": 112.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "ALNY280121C00350000", "bid": 24.0, "bid_size": 1.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.003, "vega": 1.062, "theta": -0.0471, "rho": 0.8778, "theo": 25.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ALNY280121P00350000", "bid": 118.5, "bid_size": 5.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0039, "vega": 0.8979, "theta": -0.0526, "rho": -1.5787, "theo": 120.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "ALNY280121C00360000", "bid": 22.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0029, "vega": 1.0432, "theta": -0.0462, "rho": 0.8368, "theo": 23.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ALNY280121P00360000", "bid": 126.5, "bid_size": 2.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.004, "vega": 0.8547, "theta": -0.0518, "rho": -1.5426, "theo": 128.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "ALNY280121C00370000", "bid": 20.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0029, "vega": 1.0224, "theta": -0.0452, "rho": 0.7969, "theo": 21.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ALNY280121P00370000", "bid": 135.0, "bid_size": 1.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.004, "vega": 0.8042, "theta": -0.0507, "rho": -1.4907, "theo": 137.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "ALNY290119C00125000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0008, "vega": 0.6006, "theta": -0.0014, "rho": 1.7925, "theo": 142.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "ALNY290119P00125000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0009, "vega": 0.6224, "theta": -0.0193, "rho": -0.6942, "theo": 13.1212, "change": 0.0, "open": 0.0, "high": 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": "ALNY290119C00130000", "bid": 136.5, "bid_size": 1.0, "ask": 141.5, "ask_size": 1.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0009, "vega": 0.6358, "theta": -0.0028, "rho": 1.8284, "theo": 139.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "ALNY290119P00130000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0009, "vega": 0.6586, "theta": -0.0202, "rho": -0.7488, "theo": 14.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ALNY290119C00135000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0009, "vega": 0.6705, "theta": -0.0042, "rho": 1.8622, "theo": 135.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ALNY290119P00135000", "bid": 13.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.001, "vega": 0.6951, "theta": -0.0212, "rho": -0.8039, "theo": 15.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ALNY290119C00140000", "bid": 130.5, "bid_size": 1.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.001, "vega": 0.7048, "theta": -0.0056, "rho": 1.8941, "theo": 132.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "ALNY290119P00140000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0011, "vega": 0.731, "theta": -0.0222, "rho": -0.8607, "theo": 16.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ALNY290119C00145000", "bid": 127.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.001, "vega": 0.739, "theta": -0.0069, "rho": 1.9233, "theo": 129.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "ALNY290119P00145000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0011, "vega": 0.7667, "theta": -0.0231, "rho": -0.919, "theo": 18.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "ALNY290119C00150000", "bid": 124.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0011, "vega": 0.7733, "theta": -0.0082, "rho": 1.9494, "theo": 126.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "ALNY290119P00150000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0012, "vega": 0.8032, "theta": -0.0241, "rho": -0.9756, "theo": 19.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ALNY290119C00155000", "bid": 121.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0011, "vega": 0.8071, "theta": -0.0095, "rho": 1.9728, "theo": 123.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ALNY290119P00155000", "bid": 18.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0012, "vega": 0.8366, "theta": -0.025, "rho": -1.035, "theo": 21.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ALNY290119C00160000", "bid": 118.0, "bid_size": 3.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0012, "vega": 0.8403, "theta": -0.0107, "rho": 1.9945, "theo": 120.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "ALNY290119P00160000", "bid": 20.0, "bid_size": 5.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0013, "vega": 0.8714, "theta": -0.0259, "rho": -1.0958, "theo": 22.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ALNY290119C00165000", "bid": 115.5, "bid_size": 2.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0012, "vega": 0.8727, "theta": -0.012, "rho": 2.0145, "theo": 117.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "ALNY290119P00165000", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0014, "vega": 0.9052, "theta": -0.0268, "rho": -1.1562, "theo": 24.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ALNY290119C00170000", "bid": 112.5, "bid_size": 3.0, "ask": 117.0, "ask_size": 4.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0013, "vega": 0.9046, "theta": -0.0132, "rho": 2.0322, "theo": 114.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "ALNY290119P00170000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0014, "vega": 0.9384, "theta": -0.0276, "rho": -1.2198, "theo": 26.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ALNY290119C00175000", "bid": 109.5, "bid_size": 3.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0013, "vega": 0.9362, "theta": -0.0143, "rho": 2.047, "theo": 111.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "ALNY290119P00175000", "bid": 25.5, "bid_size": 4.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0015, "vega": 0.9714, "theta": -0.0285, "rho": -1.279, "theo": 28.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "ALNY290119C00180000", "bid": 107.0, "bid_size": 2.0, "ask": 111.5, "ask_size": 4.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0014, "vega": 0.9672, "theta": -0.0155, "rho": 2.0593, "theo": 109.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "ALNY290119P00180000", "bid": 27.0, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0016, "vega": 1.002, "theta": -0.0293, "rho": -1.341, "theo": 29.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ALNY290119C00185000", "bid": 104.5, "bid_size": 3.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0014, "vega": 0.9973, "theta": -0.0166, "rho": 2.07, "theo": 106.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "ALNY290119P00185000", "bid": 29.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0016, "vega": 1.0328, "theta": -0.0301, "rho": -1.4057, "theo": 31.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ALNY290119C00190000", "bid": 102.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0015, "vega": 1.0264, "theta": -0.0176, "rho": 2.0795, "theo": 103.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "ALNY290119P00190000", "bid": 31.5, "bid_size": 4.0, "ask": 36.5, "ask_size": 4.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0017, "vega": 1.0622, "theta": -0.0308, "rho": -1.4656, "theo": 33.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ALNY290119C00195000", "bid": 99.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0015, "vega": 1.0546, "theta": -0.0187, "rho": 2.0874, "theo": 101.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "ALNY290119P00195000", "bid": 33.5, "bid_size": 2.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0018, "vega": 1.0906, "theta": -0.0316, "rho": -1.5272, "theo": 35.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ALNY290119C00200000", "bid": 96.7, "bid_size": 3.0, "ask": 101.5, "ask_size": 5.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0016, "vega": 1.0822, "theta": -0.0197, "rho": 2.093, "theo": 98.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "ALNY290119P00200000", "bid": 35.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0018, "vega": 1.1174, "theta": -0.0323, "rho": -1.5892, "theo": 37.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ALNY290119C00210000", "bid": 92.0, "bid_size": 5.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0017, "vega": 1.1349, "theta": -0.0216, "rho": 2.0974, "theo": 94.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ALNY290119P00210000", "bid": 39.5, "bid_size": 5.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.002, "vega": 1.1688, "theta": -0.0336, "rho": -1.7121, "theo": 42.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ALNY290119C00220000", "bid": 87.3, "bid_size": 5.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0018, "vega": 1.1836, "theta": -0.0233, "rho": 2.097, "theo": 89.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6499977111816}, {"option": "ALNY290119P00220000", "bid": 44.5, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0021, "vega": 1.2159, "theta": -0.0349, "rho": -1.8307, "theo": 46.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ALNY290119C00230000", "bid": 82.5, "bid_size": 2.0, "ask": 87.5, "ask_size": 4.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0018, "vega": 1.2282, "theta": -0.0249, "rho": 2.0914, "theo": 84.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "ALNY290119P00230000", "bid": 49.0, "bid_size": 1.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0022, "vega": 1.2568, "theta": -0.036, "rho": -1.945, "theo": 51.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ALNY290119C00240000", "bid": 78.5, "bid_size": 5.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.4901, "open_interest": 1.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0019, "vega": 1.2693, "theta": -0.0264, "rho": 2.0784, "theo": 80.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.6, "last_trade_time": "2026-09-14T11:53:13", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "ALNY290119P00240000", "bid": 54.5, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0023, "vega": 1.2926, "theta": -0.037, "rho": -2.0532, "theo": 56.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ALNY290119C00250000", "bid": 75.0, "bid_size": 5.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.002, "vega": 1.3061, "theta": -0.0277, "rho": 2.0615, "theo": 76.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ALNY290119P00250000", "bid": 60.0, "bid_size": 3.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0024, "vega": 1.323, "theta": -0.0379, "rho": -2.1549, "theo": 62.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ALNY290119C00260000", "bid": 71.0, "bid_size": 5.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0021, "vega": 1.3389, "theta": -0.0288, "rho": 2.0419, "theo": 72.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ALNY290119P00260000", "bid": 64.5, "bid_size": 2.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0026, "vega": 1.3469, "theta": -0.0387, "rho": -2.2518, "theo": 67.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "ALNY290119C00270000", "bid": 67.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.4773, "open_interest": 1.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0021, "vega": 1.3677, "theta": -0.0299, "rho": 2.0166, "theo": 69.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.85, "last_trade_time": "2026-09-14T10:37:54", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ALNY290119P00270000", "bid": 71.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.4767, "open_interest": 1.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0027, "vega": 1.3647, "theta": -0.0394, "rho": -2.3351, "theo": 73.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.48, "last_trade_time": "2026-09-14T10:31:54", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ALNY290119C00280000", "bid": 63.5, "bid_size": 5.0, "ask": 67.5, "ask_size": 4.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0022, "vega": 1.3926, "theta": -0.0308, "rho": 1.9873, "theo": 65.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ALNY290119P00280000", "bid": 77.5, "bid_size": 3.0, "ask": 82.2, "ask_size": 2.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0028, "vega": 1.3776, "theta": -0.04, "rho": -2.4225, "theo": 79.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ALNY290119C00290000", "bid": 60.5, "bid_size": 5.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0022, "vega": 1.4138, "theta": -0.0316, "rho": 1.9572, "theo": 62.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ALNY290119P00290000", "bid": 83.5, "bid_size": 1.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0029, "vega": 1.3841, "theta": -0.0404, "rho": -2.4776, "theo": 86.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ALNY290119C00300000", "bid": 58.0, "bid_size": 3.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0022, "vega": 1.4313, "theta": -0.0323, "rho": 1.9245, "theo": 59.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "ALNY290119P00300000", "bid": 90.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.003, "vega": 1.3847, "theta": -0.0409, "rho": -2.5566, "theo": 92.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ALNY290119C00310000", "bid": 54.8, "bid_size": 2.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0023, "vega": 1.445, "theta": -0.0328, "rho": 1.8878, "theo": 56.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ALNY290119P00310000", "bid": 97.0, "bid_size": 3.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0031, "vega": 1.377, "theta": -0.0411, "rho": -2.5678, "theo": 99.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ALNY290119C00320000", "bid": 52.0, "bid_size": 4.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0023, "vega": 1.4554, "theta": -0.0333, "rho": 1.8494, "theo": 53.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "ALNY290119P00320000", "bid": 104.0, "bid_size": 2.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0032, "vega": 1.3693, "theta": -0.0414, "rho": -2.6336, "theo": 106.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "ALNY290119C00330000", "bid": 49.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0023, "vega": 1.4629, "theta": -0.0337, "rho": 1.8114, "theo": 50.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "ALNY290119P00330000", "bid": 111.5, "bid_size": 6.0, "ask": 115.5, "ask_size": 5.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0032, "vega": 1.3466, "theta": -0.0414, "rho": -2.6142, "theo": 113.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "ALNY290119C00340000", "bid": 46.0, "bid_size": 18.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0023, "vega": 1.4673, "theta": -0.0339, "rho": 1.7721, "theo": 48.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ALNY290119P00340000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.4645, "open_interest": 0.0, "volume": 1.0, "delta": -0.5809, "gamma": 0.0033, "vega": 1.3269, "theta": -0.0416, "rho": -2.6495, "theo": 120.823, "change": 0.5, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-09-18T12:51:21", "percent_change": 0.421941, "prev_day_close": 119.5}, {"option": "ALNY290119C00350000", "bid": 43.5, "bid_size": 13.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0024, "vega": 1.4685, "theta": -0.0341, "rho": 1.7301, "theo": 45.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ALNY290119P00350000", "bid": 126.0, "bid_size": 2.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0034, "vega": 1.2935, "theta": -0.0415, "rho": -2.5959, "theo": 128.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "ALNY290119C00360000", "bid": 41.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0024, "vega": 1.467, "theta": -0.0342, "rho": 1.6874, "theo": 43.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ALNY290119P00360000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0035, "vega": 1.2586, "theta": -0.0416, "rho": -2.6242, "theo": 136.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "ALNY290119C00370000", "bid": 39.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0024, "vega": 1.4634, "theta": -0.0342, "rho": 1.6458, "theo": 41.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ALNY290119P00370000", "bid": 141.5, "bid_size": 1.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0036, "vega": 1.2235, "theta": -0.0414, "rho": -2.5597, "theo": 143.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}], "symbol": "ALNY", "security_type": "stock", "exchange_id": 2, "current_price": 239.6, "price_change": -5.95, "price_change_percent": -2.4837, "bid": 239.0, "ask": 241.0, "bid_size": 1040, "ask_size": 40, "open": 246.41, "high": 246.49, "low": 238.51, "close": 239.56, "prev_day_close": 239.56, "volume": 2756178, "iv30": 43.421, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ALNY"}