[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALGN":3,"homepage-market-summary":29,"stock-options-ALGN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALGN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Align Technology Inc","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Align Technology is the leading manufacturer of clear aligners. Invisalign, its main product, was approved by the Food and Drug Administration in 1998 and has since dominated, controlling over 90% of the market. Invisalign can treat roughly 90% of all malocclusion cases (misaligned teeth), and there are over 230,000 Invisalign-trained dentists and orthodontists. In 2022, Invisalign treated over 2 million cases, or roughly 10% of all orthodontic cases for the year, and it has treated over 14 million patients since its launch. Align also sells intraoral scanners under the brand iTero, which captures digital impressions of patients' teeth and illustrates treatment plans. Over 85% of Invisalign cases are submitted by digital scans, and iTero scans make up over half of these scans.","20,275","Tempe, AZ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":-6,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},145.345,145,146.23,143.23,145.35,-0.005,619775.01953,16138,145.0451,737.45001,1.26,841008.4064231454,19.6,6455,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":38,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1297,"task_id":9},"SUCCESS",145.34,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},85,1911,2.54,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",259,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",351,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",477,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,262,272,283,294,305,315,326,337,348,359,370,382,393,404,415,426,439,453,466,478,493,508,523,539,555,571,587,606,624,644,664,685,708,728,752,776,797,822,844,869,890,912,932,954,975,999,1018,1037,1054,1073,1089,1103,1117,1131,1146,1158,1169,1181,1193,1204,1214,1224,1234,1244,1255,1265,1275,1285],{"strike":249,"call":250,"put":257,"callItm":38,"putItm":87,"isAtm":87},80,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":254,"vega":254,"rho":256,"in_the_money":38},"ALGN  261002C00080000",61,69.4,0,0.3522,0.002191,{"contract_symbol":258,"symbol":258,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":261,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00080000",4.9,0.6849,-0.023006,{"strike":181,"call":263,"put":269,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":267,"vega":254,"rho":268,"in_the_money":38},"ALGN  261002C00085000",56,64.4,-0.000003,0.002327,{"contract_symbol":270,"symbol":270,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":271,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00085000",-0.024445,{"strike":273,"call":274,"put":280,"callItm":38,"putItm":87,"isAtm":87},90,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":278,"vega":254,"rho":279,"in_the_money":38},"ALGN  261002C00090000",51,59.4,-0.000008,0.002464,{"contract_symbol":281,"symbol":281,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":282,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00090000",-0.025887,{"strike":284,"call":285,"put":291,"callItm":38,"putItm":87,"isAtm":87},95,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":289,"vega":254,"rho":290,"in_the_money":38},"ALGN  261002C00095000",46,54.4,-0.000015,0.002601,{"contract_symbol":292,"symbol":292,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":293,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00095000",-0.02733,{"strike":295,"call":296,"put":302,"callItm":38,"putItm":87,"isAtm":87},100,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":300,"vega":254,"rho":301,"in_the_money":38},"ALGN  261002C00100000",41,49.4,-0.000023,0.002738,{"contract_symbol":303,"symbol":303,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":304,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00100000",-0.028775,{"strike":306,"call":307,"put":312,"callItm":38,"putItm":87,"isAtm":87},105,{"contract_symbol":308,"symbol":308,"bid":205,"ask":309,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":310,"vega":254,"rho":311,"in_the_money":38},"ALGN  261002C00105000",44.4,-0.000032,0.002875,{"contract_symbol":313,"symbol":313,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":314,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00105000",-0.030221,{"strike":316,"call":317,"put":323,"callItm":38,"putItm":87,"isAtm":87},110,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":321,"vega":254,"rho":322,"in_the_money":38},"ALGN  261002C00110000",31,39.4,-0.000043,0.003012,{"contract_symbol":324,"symbol":324,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":325,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00110000",-0.031669,{"strike":327,"call":328,"put":334,"callItm":38,"putItm":87,"isAtm":87},114,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":332,"vega":254,"rho":333,"in_the_money":38},"ALGN  261002C00114000",27,35.4,-0.000054,0.003122,{"contract_symbol":335,"symbol":335,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":336,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00114000",-0.03283,{"strike":338,"call":339,"put":345,"callItm":38,"putItm":87,"isAtm":87},115,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":343,"vega":254,"rho":344,"in_the_money":38},"ALGN  261002C00115000",26,34.3,-0.000058,0.003149,{"contract_symbol":346,"symbol":346,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":347,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00115000",-0.033121,{"strike":349,"call":350,"put":356,"callItm":38,"putItm":87,"isAtm":87},116,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":354,"vega":254,"rho":355,"in_the_money":38},"ALGN  261002C00116000",25.2,33.4,-0.000063,0.003176,{"contract_symbol":357,"symbol":357,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":358,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00116000",-0.033413,{"strike":360,"call":361,"put":367,"callItm":38,"putItm":87,"isAtm":87},117,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":365,"vega":254,"rho":366,"in_the_money":38},"ALGN  261002C00117000",24.2,32.3,-0.000069,0.003204,{"contract_symbol":368,"symbol":368,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":369,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00117000",-0.033707,{"strike":371,"call":372,"put":378,"callItm":38,"putItm":87,"isAtm":87},118,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":376,"vega":254,"rho":377,"in_the_money":38},"ALGN  261002C00118000",23.2,30.2,-0.000076,0.003231,{"contract_symbol":379,"symbol":379,"bid":254,"ask":380,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":381,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00118000",3.8,-0.034002,{"strike":383,"call":384,"put":390,"callItm":38,"putItm":87,"isAtm":87},119,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":388,"vega":254,"rho":389,"in_the_money":38},"ALGN  261002C00119000",22.2,30,-0.000085,0.003258,{"contract_symbol":391,"symbol":391,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":392,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00119000",-0.034298,{"strike":394,"call":395,"put":401,"callItm":38,"putItm":87,"isAtm":87},120,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":399,"vega":254,"rho":400,"in_the_money":38},"ALGN  261002C00120000",21.2,29.3,-0.000095,0.003286,{"contract_symbol":402,"symbol":402,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":403,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00120000",-0.034595,{"strike":405,"call":406,"put":412,"callItm":38,"putItm":87,"isAtm":87},121,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":410,"vega":254,"rho":411,"in_the_money":38},"ALGN  261002C00121000",20.2,28.3,-0.000106,0.003313,{"contract_symbol":413,"symbol":413,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":414,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00121000",-0.034894,{"strike":416,"call":417,"put":423,"callItm":38,"putItm":87,"isAtm":87},122,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":421,"vega":254,"rho":422,"in_the_money":38},"ALGN  261002C00122000",19.2,27.1,-0.000119,0.003341,{"contract_symbol":424,"symbol":424,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":425,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002P00122000",-0.035194,{"strike":427,"call":428,"put":434,"callItm":38,"putItm":87,"isAtm":87},123,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":432,"vega":254,"rho":433,"in_the_money":38},"ALGN  261002C00123000",18.2,26.3,-0.000133,0.003368,{"contract_symbol":435,"symbol":435,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":436,"gamma":437,"theta":438,"vega":437,"rho":254,"in_the_money":87},"ALGN  261002P00123000",-0.000001,0.000001,-0.035495,{"strike":440,"call":441,"put":447,"callItm":38,"putItm":87,"isAtm":87},124,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":445,"vega":254,"rho":446,"in_the_money":38},"ALGN  261002C00124000",17.2,24.9,-0.000148,0.003395,{"contract_symbol":448,"symbol":448,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":254,"in_the_money":87},"ALGN  261002P00124000",-0.000004,0.000004,-0.035798,0.000002,{"strike":454,"call":455,"put":461,"callItm":38,"putItm":87,"isAtm":87},125,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":459,"vega":254,"rho":460,"in_the_money":38},"ALGN  261002C00125000",16,24.4,-0.000165,0.003423,{"contract_symbol":462,"symbol":462,"bid":254,"ask":380,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":463,"gamma":464,"theta":465,"vega":450,"rho":254,"in_the_money":87},"ALGN  261002P00125000",-0.000012,0.00001,-0.036102,{"strike":467,"call":468,"put":473,"callItm":38,"putItm":87,"isAtm":87},126,{"contract_symbol":469,"symbol":469,"bid":193,"ask":470,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":471,"vega":254,"rho":472,"in_the_money":38},"ALGN  261002C00126000",23.4,-0.000183,0.00345,{"contract_symbol":474,"symbol":474,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":475,"gamma":476,"theta":477,"vega":464,"rho":254,"in_the_money":87},"ALGN  261002P00126000",-0.000031,0.000025,-0.036407,{"strike":479,"call":480,"put":486,"callItm":38,"putItm":87,"isAtm":87},127,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":484,"vega":254,"rho":485,"in_the_money":38},"ALGN  261002C00127000",14.2,22.3,-0.000202,0.003478,{"contract_symbol":487,"symbol":487,"bid":254,"ask":259,"last":488,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":260,"implied_volatility":260,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":254,"in_the_money":87},"ALGN  261002P00127000",0.3,-0.000078,0.00006,-0.036714,0.000024,{"strike":494,"call":495,"put":501,"callItm":38,"putItm":87,"isAtm":87},128,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":499,"vega":254,"rho":500,"in_the_money":38},"ALGN  261002C00128000",13,21.4,-0.000223,0.003505,{"contract_symbol":502,"symbol":502,"bid":254,"ask":503,"last":504,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":260,"implied_volatility":260,"delta":471,"gamma":505,"theta":506,"vega":507,"rho":436,"in_the_money":87},"ALGN  261002P00128000",3.4,0.2,0.000134,-0.037022,0.000053,{"strike":509,"call":510,"put":516,"callItm":38,"putItm":87,"isAtm":87},129,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":514,"vega":254,"rho":515,"in_the_money":38},"ALGN  261002C00129000",12,20.4,-0.000244,0.003532,{"contract_symbol":517,"symbol":517,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":87},"ALGN  261002P00129000",-0.000409,0.000283,-0.037331,0.000112,-0.000002,{"strike":524,"call":525,"put":531,"callItm":38,"putItm":87,"isAtm":87},130,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":529,"vega":254,"rho":530,"in_the_money":38},"ALGN  261002C00130000",11,19.4,-0.000268,0.00356,{"contract_symbol":532,"symbol":532,"bid":254,"ask":533,"last":534,"change":254,"changePercent":9,"volume":254,"openInterest":319,"open_interest":319,"iv":260,"implied_volatility":260,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":267,"in_the_money":87},"ALGN  261002P00130000",0.35,0.5,-0.00087,0.000569,-0.037641,0.000225,{"strike":540,"call":541,"put":547,"callItm":38,"putItm":87,"isAtm":87},131,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":545,"vega":254,"rho":546,"in_the_money":38},"ALGN  261002C00131000",10,18.4,-0.000292,0.003587,{"contract_symbol":548,"symbol":548,"bid":254,"ask":259,"last":488,"change":254,"changePercent":9,"volume":254,"openInterest":549,"open_interest":549,"iv":260,"implied_volatility":260,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":87},"ALGN  261002P00131000",6,-0.001764,0.001086,-0.037953,0.00043,-0.000007,{"strike":556,"call":557,"put":563,"callItm":38,"putItm":87,"isAtm":87},132,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":177,"gamma":254,"theta":561,"vega":254,"rho":562,"in_the_money":38},"ALGN  261002C00132000",9.1,17.4,-0.000318,0.003614,{"contract_symbol":564,"symbol":564,"bid":254,"ask":71,"last":565,"change":254,"changePercent":9,"volume":254,"openInterest":543,"open_interest":543,"iv":260,"implied_volatility":260,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":87},"ALGN  261002P00132000",0.15,-0.003412,0.001972,-0.038267,0.000781,-0.000014,{"strike":572,"call":573,"put":580,"callItm":38,"putItm":87,"isAtm":87},133,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":577,"gamma":437,"theta":578,"vega":254,"rho":579,"in_the_money":38},"ALGN  261002C00133000",8.1,16.4,0.999999,-0.000345,0.003642,{"contract_symbol":581,"symbol":581,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":87},"ALGN  261002P00133000",-0.006303,0.00341,-0.041694,0.001351,-0.000025,{"strike":588,"call":589,"put":597,"callItm":38,"putItm":87,"isAtm":87},134,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":593,"gamma":594,"theta":595,"vega":452,"rho":596,"in_the_money":38},"ALGN  261002C00134000",7.1,15.5,0.999995,0.000009,-0.000374,0.003669,{"contract_symbol":598,"symbol":598,"bid":254,"ask":599,"last":600,"change":254,"changePercent":9,"volume":254,"openInterest":512,"open_interest":512,"iv":260,"implied_volatility":260,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":87},"ALGN  261002P00134000",2.65,0.62,-0.011137,0.00562,-0.055682,0.002226,-0.000045,{"strike":607,"call":608,"put":616,"callItm":38,"putItm":87,"isAtm":87},135,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":612,"gamma":613,"theta":614,"vega":464,"rho":615,"in_the_money":38},"ALGN  261002C00135000",6.3,14.4,0.99997,0.000047,-0.000404,0.003696,{"contract_symbol":617,"symbol":617,"bid":254,"ask":259,"last":618,"change":254,"changePercent":9,"volume":254,"openInterest":619,"open_interest":619,"iv":260,"implied_volatility":260,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":376,"in_the_money":87},"ALGN  261002P00135000",0.28,44,-0.018845,0.008837,-0.071908,0.003501,{"strike":625,"call":626,"put":635,"callItm":38,"putItm":87,"isAtm":87},136,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":38},"ALGN  261002C00136000",5.1,13.5,0.99985,0.000216,-0.000435,0.000044,0.003723,{"contract_symbol":636,"symbol":636,"bid":254,"ask":259,"last":637,"change":254,"changePercent":9,"volume":254,"openInterest":638,"open_interest":638,"iv":260,"implied_volatility":260,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":87},"ALGN  261002P00136000",0.34,17,-0.030585,0.013273,-0.088137,0.005258,-0.000123,{"strike":645,"call":646,"put":655,"callItm":38,"putItm":87,"isAtm":87},137,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":38},"ALGN  261002C00137000",5.8,11.1,0.999353,0.000841,-0.000467,0.000171,0.003749,{"contract_symbol":656,"symbol":656,"bid":254,"ask":657,"last":618,"change":254,"changePercent":9,"volume":254,"openInterest":658,"open_interest":658,"iv":260,"implied_volatility":260,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":87},"ALGN  261002P00137000",4.5,9,-0.047673,0.01906,-0.104368,0.007551,-0.000193,{"strike":665,"call":666,"put":675,"callItm":38,"putItm":87,"isAtm":87},138,{"contract_symbol":667,"symbol":667,"bid":668,"ask":543,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":38},"ALGN  261002C00138000",4.8,0.314,0.999223,0.001119,-0.000507,0.000203,0.003776,{"contract_symbol":676,"symbol":676,"bid":254,"ask":677,"last":565,"change":678,"changePercent":9,"volume":298,"openInterest":51,"open_interest":51,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":87},"ALGN  261002P00138000",3,-0.4,0.652,-0.062156,0.024693,-0.135311,0.009314,-0.000251,{"strike":686,"call":687,"put":696,"callItm":38,"putItm":87,"isAtm":87},139,{"contract_symbol":688,"symbol":688,"bid":689,"ask":658,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":38},"ALGN  261002C00139000",3.5,0.4621,0.968409,0.020205,-0.043684,0.005401,0.003679,{"contract_symbol":697,"symbol":697,"bid":71,"ask":698,"last":699,"change":700,"changePercent":9,"volume":543,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":87},"ALGN  261002P00139000",0.4,0.27,-0.3,98,0.6711,-0.09875,0.034071,-0.241511,0.013226,-0.0004,{"strike":709,"call":710,"put":719,"callItm":38,"putItm":87,"isAtm":87},140,{"contract_symbol":711,"symbol":711,"bid":712,"ask":188,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":38},"ALGN  261002C00140000",3.1,0.585,0.892358,0.041605,-0.233235,0.01408,0.003399,{"contract_symbol":720,"symbol":720,"bid":71,"ask":259,"last":721,"change":254,"changePercent":9,"volume":254,"openInterest":213,"open_interest":213,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":87},"ALGN  261002P00140000",1.11,0.7155,-0.153996,0.043601,-0.444313,0.018046,-0.000625,{"strike":729,"call":730,"put":742,"callItm":38,"putItm":87,"isAtm":87},141,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":735,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":38},"ALGN  261002C00141000",1.65,6.9,3.91,-2.25,0.6287,0.826118,0.053687,-0.453807,0.019526,0.003156,{"contract_symbol":743,"symbol":743,"bid":565,"ask":744,"last":745,"change":254,"changePercent":9,"volume":254,"openInterest":51,"open_interest":51,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":87},"ALGN  261002P00141000",1.75,0.83,0.7308,-0.208167,0.051586,-0.665345,0.021807,-0.000847,{"strike":753,"call":754,"put":764,"callItm":38,"putItm":87,"isAtm":87},142,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":38},"ALGN  261002C00142000",1.5,6.5,0.6321,0.764381,0.064015,-0.67438,0.023406,0.002932,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":769,"changePercent":9,"volume":177,"openInterest":638,"open_interest":638,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":87},"ALGN  261002P00142000",0.1,1.4,0.73,0.08,0.72,-0.26211,0.059484,-0.886379,0.024773,-0.001067,{"strike":777,"call":778,"put":788,"callItm":38,"putItm":87,"isAtm":38},143,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":38},"ALGN  261002C00143000",0.45,6.6,0.6094,0.700575,0.074957,-0.894954,0.026421,0.002699,{"contract_symbol":789,"symbol":789,"bid":565,"ask":677,"last":179,"change":254,"changePercent":9,"volume":254,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":87},"ALGN  261002P00143000",69,0.6886,-0.319377,0.068229,-1.107415,0.027176,-0.001301,{"strike":798,"call":799,"put":809,"callItm":38,"putItm":87,"isAtm":38},144,{"contract_symbol":800,"symbol":800,"bid":71,"ask":801,"last":677,"change":254,"changePercent":9,"volume":254,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":38},"ALGN  261002C00144000",6.2,2,0.5643,0.629149,0.088037,-1.11553,0.028738,0.002437,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":814,"changePercent":9,"volume":802,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":87},"ALGN  261002P00144000",0.55,2.35,1.45,-0.59,47,0.638,-0.383931,0.078713,-1.328452,0.029049,-0.001564,{"strike":16,"call":823,"put":833,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":824,"symbol":824,"bid":254,"ask":259,"last":825,"change":254,"changePercent":9,"volume":254,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":38},"ALGN  261002C00145000",2.45,5,0.4957,0.541647,0.105234,-1.336113,0.030177,0.00211,{"contract_symbol":834,"symbol":834,"bid":835,"ask":825,"last":836,"change":254,"changePercent":9,"volume":254,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":87},"ALGN  261002P00145000",0.6,1.55,42,0.584,-0.462932,0.089437,-1.602519,0.030211,-0.001886,{"strike":845,"call":846,"put":856,"callItm":87,"putItm":38,"isAtm":38},146,{"contract_symbol":847,"symbol":847,"bid":698,"ask":848,"last":177,"change":849,"changePercent":9,"volume":549,"openInterest":512,"open_interest":512,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":87},"ALGN  261002C00146000",1.7,-0.85,0.4573,0.43018,0.11293,-1.087748,0.029876,0.001682,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":802,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":38},"ALGN  261002P00146000",1.2,3.6,2.7,0.65,87,0.696,-0.541907,0.074943,-1.805204,0.030175,-0.002224,{"strike":870,"call":871,"put":880,"callItm":87,"putItm":38,"isAtm":38},147,{"contract_symbol":872,"symbol":872,"bid":504,"ask":873,"last":813,"change":254,"changePercent":9,"volume":254,"openInterest":658,"open_interest":658,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":87},"ALGN  261002C00147000",2.3,0.5205,0.343813,0.092949,-0.896041,0.027986,0.001344,{"contract_symbol":881,"symbol":881,"bid":767,"ask":882,"last":883,"change":254,"changePercent":9,"volume":254,"openInterest":188,"open_interest":188,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":38},"ALGN  261002P00147000",6.4,3.2,0.801,-0.598382,0.063482,-1.705248,0.029415,-0.002474,{"strike":891,"call":892,"put":901,"callItm":87,"putItm":38,"isAtm":87},148,{"contract_symbol":893,"symbol":893,"bid":71,"ask":894,"last":179,"change":895,"changePercent":9,"volume":177,"openInterest":497,"open_interest":497,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":551,"in_the_money":87},"ALGN  261002C00148000",2.2,-0.42,0.5729,0.277988,0.076984,-0.737007,0.025513,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":712,"change":254,"changePercent":9,"volume":254,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":38},"ALGN  261002P00148000",1.8,6.8,25,0.8917,-0.64231,0.055044,-1.605293,0.028391,-0.002673,{"strike":913,"call":914,"put":923,"callItm":87,"putItm":38,"isAtm":87},149,{"contract_symbol":915,"symbol":915,"bid":254,"ask":259,"last":916,"change":254,"changePercent":9,"volume":254,"openInterest":543,"open_interest":543,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":87},"ALGN  261002C00149000",0.56,0.6061,0.221482,0.064478,-0.577976,0.022607,0.000866,{"contract_symbol":924,"symbol":924,"bid":599,"ask":658,"last":925,"change":254,"changePercent":9,"volume":254,"openInterest":802,"open_interest":802,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":38},"ALGN  261002P00149000",5.41,0.9712,-0.678418,0.048513,-1.50534,0.027255,-0.002841,{"strike":933,"call":934,"put":944,"callItm":87,"putItm":38,"isAtm":87},150,{"contract_symbol":935,"symbol":935,"bid":254,"ask":936,"last":861,"change":254,"changePercent":9,"volume":254,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":87},"ALGN  261002C00150000",0.8,79,0.6254,0.171852,0.053567,-0.431568,0.01938,0.000672,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":946,"change":254,"changePercent":9,"volume":254,"openInterest":512,"open_interest":512,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":38},"ALGN  261002P00150000",3.7,9.4,1.0416,-0.709239,0.043264,-1.405388,0.026066,-0.002989,{"strike":955,"call":956,"put":965,"callItm":87,"putItm":38,"isAtm":87},152.5,{"contract_symbol":957,"symbol":957,"bid":254,"ask":946,"last":958,"change":959,"changePercent":9,"volume":802,"openInterest":815,"open_interest":815,"iv":938,"implied_volatility":938,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":87},"ALGN  261002C00152500",0.14,-0.26,0.073262,0.02923,-0.272832,0.010575,0.000287,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":254,"changePercent":9,"volume":254,"openInterest":677,"open_interest":677,"iv":948,"implied_volatility":948,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":38},"ALGN  261002P00152500",6.1,10.1,6.38,-0.803569,0.034959,-1.15551,0.021063,-0.003417,{"strike":976,"call":977,"put":988,"callItm":87,"putItm":38,"isAtm":87},155,{"contract_symbol":978,"symbol":978,"bid":254,"ask":979,"last":979,"change":980,"changePercent":9,"volume":981,"openInterest":982,"open_interest":982,"iv":938,"implied_volatility":938,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":87},"ALGN  261002C00155000",2.6,2.25,7,38,0.025662,0.012559,-0.249659,0.004544,0.000101,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":993,"changePercent":9,"volume":826,"openInterest":527,"open_interest":527,"iv":948,"implied_volatility":948,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":38},"ALGN  261002P00155000",7.4,13.6,10.5,1.89,-0.8755,0.025913,-0.905635,0.015613,-0.003762,{"strike":1000,"call":1001,"put":1008,"callItm":87,"putItm":38,"isAtm":87},157.5,{"contract_symbol":1002,"symbol":1002,"bid":254,"ask":259,"last":37,"change":254,"changePercent":9,"volume":254,"openInterest":588,"open_interest":588,"iv":938,"implied_volatility":938,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":87},"ALGN  261002C00157500",0.007392,0.004298,-0.243496,0.001555,0.000029,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":1012,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":38},"ALGN  261002P00157500",8.3,16.1,9.48,-0.925961,0.017694,-0.65576,0.010661,-0.004025,{"strike":1019,"call":1020,"put":1027,"callItm":87,"putItm":38,"isAtm":87},160,{"contract_symbol":1021,"symbol":1021,"bid":254,"ask":873,"last":766,"change":254,"changePercent":9,"volume":254,"openInterest":905,"open_interest":905,"iv":938,"implied_volatility":938,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":87},"ALGN  261002C00160000",0.001757,0.001185,-0.237335,0.000429,0.000007,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":254,"changePercent":9,"volume":254,"openInterest":543,"open_interest":543,"iv":948,"implied_volatility":948,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":38},"ALGN  261002P00160000",10.7,18.7,13.7,-0.958656,0.011174,-0.405887,0.006732,-0.00422,{"strike":1038,"call":1039,"put":1046,"callItm":87,"putItm":38,"isAtm":87},162.5,{"contract_symbol":1040,"symbol":1040,"bid":254,"ask":259,"last":1041,"change":254,"changePercent":9,"volume":254,"openInterest":387,"open_interest":387,"iv":938,"implied_volatility":938,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":437,"in_the_money":87},"ALGN  261002C00162500",0.12,0.000346,0.000266,-0.231175,0.000096,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":498,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":38},"ALGN  261002P00162500",13.1,-0.978296,0.00655,-0.17178,0.003946,-0.004365,{"strike":1055,"call":1056,"put":1063,"callItm":87,"putItm":38,"isAtm":87},165,{"contract_symbol":1057,"symbol":1057,"bid":254,"ask":259,"last":698,"change":254,"changePercent":9,"volume":254,"openInterest":1058,"open_interest":1058,"iv":938,"implied_volatility":938,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":254,"in_the_money":87},"ALGN  261002C00165000",28,0.000057,0.000049,-0.225017,0.000018,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":38},"ALGN  261002P00165000",15.6,23.9,9.6,-0.989273,0.003577,-0.025392,0.002155,-0.004476,{"strike":1074,"call":1075,"put":1080,"callItm":87,"putItm":38,"isAtm":87},167.5,{"contract_symbol":1076,"symbol":1076,"bid":254,"ask":259,"last":835,"change":254,"changePercent":9,"volume":254,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":1077,"gamma":1026,"theta":1078,"vega":1079,"rho":254,"in_the_money":87},"ALGN  261002C00167500",0.000008,-0.21886,0.000003,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":38},"ALGN  261002P00167500",18.1,26.4,-0.995,0.001825,-0.000238,0.0011,-0.004567,{"strike":1090,"call":1091,"put":1095,"callItm":87,"putItm":38,"isAtm":87},170,{"contract_symbol":1092,"symbol":1092,"bid":254,"ask":259,"last":488,"change":254,"changePercent":9,"volume":254,"openInterest":1093,"open_interest":1093,"iv":938,"implied_volatility":938,"delta":437,"gamma":437,"theta":1094,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00170000",176,-0.212704,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1099,"gamma":1100,"theta":499,"vega":1101,"rho":1102,"in_the_money":38},"ALGN  261002P00170000",20.6,28.9,-0.997798,0.000873,0.000526,-0.004646,{"strike":1104,"call":1105,"put":1108,"callItm":87,"putItm":38,"isAtm":87},172.5,{"contract_symbol":1106,"symbol":1106,"bid":254,"ask":259,"last":1041,"change":254,"changePercent":9,"volume":254,"openInterest":188,"open_interest":188,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1107,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00172500",-0.206549,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":38},"ALGN  261002P00172500",23.1,31.4,-0.999082,0.000393,-0.000209,0.000237,-0.00472,{"strike":1118,"call":1119,"put":1122,"callItm":87,"putItm":38,"isAtm":87},175,{"contract_symbol":1120,"symbol":1120,"bid":254,"ask":259,"last":848,"change":254,"changePercent":9,"volume":254,"openInterest":527,"open_interest":527,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1121,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00175000",-0.200396,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":38},"ALGN  261002P00175000",25.6,34,-0.999637,0.000167,-0.000197,0.0001,-0.00479,{"strike":1132,"call":1133,"put":1137,"callItm":87,"putItm":38,"isAtm":87},180,{"contract_symbol":1134,"symbol":1134,"bid":254,"ask":259,"last":802,"change":254,"changePercent":9,"volume":254,"openInterest":1135,"open_interest":1135,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1136,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00180000",4,-0.188091,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1142,"gamma":476,"theta":1143,"vega":1144,"rho":1145,"in_the_money":38},"ALGN  261002P00180000",30.6,39,12.7,-0.999951,-0.000174,0.000015,-0.004929,{"strike":1147,"call":1148,"put":1152,"callItm":87,"putItm":38,"isAtm":87},185,{"contract_symbol":1149,"symbol":1149,"bid":254,"ask":259,"last":1150,"change":254,"changePercent":9,"volume":254,"openInterest":549,"open_interest":549,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1151,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00185000",0.75,-0.175788,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":619,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1155,"gamma":1079,"theta":1156,"vega":452,"rho":1157,"in_the_money":38},"ALGN  261002P00185000",35.6,-0.999995,-0.000153,-0.005066,{"strike":1159,"call":1160,"put":1163,"callItm":87,"putItm":38,"isAtm":87},190,{"contract_symbol":1161,"symbol":1161,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1162,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00190000",-0.163486,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1167,"gamma":254,"theta":432,"vega":254,"rho":1168,"in_the_money":38},"ALGN  261002P00190000",40.6,49,-0.999999,-0.005203,{"strike":1170,"call":1171,"put":1174,"callItm":87,"putItm":38,"isAtm":87},195,{"contract_symbol":1172,"symbol":1172,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1173,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00195000",-0.151186,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":1179,"vega":254,"rho":1180,"in_the_money":38},"ALGN  261002P00195000",46.1,54,-1,-0.000114,-0.00534,{"strike":1182,"call":1183,"put":1187,"callItm":87,"putItm":38,"isAtm":87},200,{"contract_symbol":1184,"symbol":1184,"bid":254,"ask":259,"last":1185,"change":254,"changePercent":9,"volume":254,"openInterest":729,"open_interest":729,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1186,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00200000",8.6,-0.138887,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":1191,"vega":254,"rho":1192,"in_the_money":38},"ALGN  261002P00200000",50.6,59,-0.000097,-0.005476,{"strike":1194,"call":1195,"put":1198,"callItm":87,"putItm":38,"isAtm":87},205,{"contract_symbol":1196,"symbol":1196,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1197,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00205000",-0.126589,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":1202,"vega":254,"rho":1203,"in_the_money":38},"ALGN  261002P00205000",55.6,64,-0.000082,-0.005613,{"strike":1205,"call":1206,"put":1209,"callItm":87,"putItm":38,"isAtm":87},210,{"contract_symbol":1207,"symbol":1207,"bid":254,"ask":177,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1208,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00210000",-0.114293,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":790,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":1212,"vega":254,"rho":1213,"in_the_money":38},"ALGN  261002P00210000",60.6,-0.000067,-0.00575,{"strike":1215,"call":1216,"put":1219,"callItm":87,"putItm":38,"isAtm":87},215,{"contract_symbol":1217,"symbol":1217,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1218,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00215000",-0.101998,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":332,"vega":254,"rho":1223,"in_the_money":38},"ALGN  261002P00215000",66.1,73.7,-0.005887,{"strike":1225,"call":1226,"put":1229,"callItm":87,"putItm":38,"isAtm":87},220,{"contract_symbol":1227,"symbol":1227,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1228,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00220000",-0.089704,{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":937,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":1232,"vega":254,"rho":1233,"in_the_money":38},"ALGN  261002P00220000",70.6,-0.000042,-0.006024,{"strike":1235,"call":1236,"put":1239,"callItm":87,"putItm":38,"isAtm":87},225,{"contract_symbol":1237,"symbol":1237,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1238,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00225000",-0.077411,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":475,"vega":254,"rho":1243,"in_the_money":38},"ALGN  261002P00225000",75.6,84,-0.006161,{"strike":1245,"call":1246,"put":1249,"callItm":87,"putItm":38,"isAtm":87},230,{"contract_symbol":1247,"symbol":1247,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1248,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00230000",-0.06512,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":1253,"vega":254,"rho":1254,"in_the_money":38},"ALGN  261002P00230000",80.7,88.9,-0.000022,-0.006298,{"strike":1256,"call":1257,"put":1260,"callItm":87,"putItm":38,"isAtm":87},235,{"contract_symbol":1258,"symbol":1258,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1259,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00235000",-0.05283,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":570,"vega":254,"rho":1264,"in_the_money":38},"ALGN  261002P00235000",85.7,94,-0.006435,{"strike":1266,"call":1267,"put":1270,"callItm":87,"putItm":38,"isAtm":87},240,{"contract_symbol":1268,"symbol":1268,"bid":254,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1269,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00240000",-0.040542,{"contract_symbol":1271,"symbol":1271,"bid":1272,"ask":1273,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":278,"vega":254,"rho":1274,"in_the_money":38},"ALGN  261002P00240000",90.7,98.9,-0.006572,{"strike":1276,"call":1277,"put":1280,"callItm":87,"putItm":38,"isAtm":87},245,{"contract_symbol":1278,"symbol":1278,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1279,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00245000",-0.028255,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":267,"vega":254,"rho":1284,"in_the_money":38},"ALGN  261002P00245000",95.6,104,-0.006709,{"strike":1286,"call":1287,"put":1292,"callItm":87,"putItm":38,"isAtm":87},250,{"contract_symbol":1288,"symbol":1288,"bid":254,"ask":71,"last":1289,"change":254,"changePercent":9,"volume":254,"openInterest":1290,"open_interest":1290,"iv":938,"implied_volatility":938,"delta":254,"gamma":254,"theta":1291,"vega":254,"rho":254,"in_the_money":87},"ALGN  261002C00250000",2.39,392,-0.015976,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":1178,"gamma":254,"theta":254,"vega":254,"rho":1296,"in_the_money":38},"ALGN  261002P00250000",100.9,109,-0.006846,"2026-10-01T22:07:45.959091+00:00"]