[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALMS":3,"stock-options-ALMS":30,"homepage-market-summary":614},{"ticker":4,"date":5,"profile":6,"quote":14},"ALMS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alumis Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Alumis Inc is a clinical-stage biopharmaceutical company with an initial focus on developing its two Tyrosine Kinase 2 (\"TYK2\") inhibitors: envudeucitinib (\"envu\"), an allosteric TYK2 inhibitor for the treatment of PsO and SLE; and A-005, a central nervous system (\"CNS\") penetrant allosteric TYK2 inhibitor, to offer the therapeutic benefit of TYK2 inhibition within the CNS for a broad range of neuroinflammatory and neurodegenerative diseases.","227","South San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.21,7.4,7.48,7.15,7.39,-0.18,-2.44,2130206.031757,18810,7.255,31.35,2.76,1121998.870349896,15.6,567,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":69,"updated_at":613,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.1,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},1878,19245,84.36,[44,45,49,53,57,61,65],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",49,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",77,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-01-15",105,"270115",{"date":58,"label":58,"type":35,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-04-16",196,"270416",{"date":62,"label":62,"type":35,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2028-01-21",476,"280121",{"date":66,"label":66,"type":35,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2029-01-19",840,"290119",[70,84,99,113,124,142,161,185,211,237,263,283,305,326,344,364,381,395,409,422,432,443,452,461,472,482,490,500,509,519,528,537,546,555,566,578,586,594,604],{"strike":71,"call":72,"put":79,"callItm":32,"putItm":83,"isAtm":83},1,{"contract_symbol":73,"symbol":73,"bid":74,"ask":75,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":77,"implied_volatility":77,"delta":71,"gamma":76,"theta":76,"vega":76,"rho":78,"in_the_money":32},"ALMS  261016C00001000",4.6,8,0,0.3988,0.000384,{"contract_symbol":80,"symbol":80,"bid":76,"ask":81,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":82,"implied_volatility":82,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016P00001000",0.05,1.4564,false,{"strike":85,"call":86,"put":93,"callItm":32,"putItm":83,"isAtm":83},2,{"contract_symbol":87,"symbol":87,"bid":88,"ask":89,"last":90,"change":76,"changePercent":9,"volume":76,"openInterest":91,"open_interest":91,"iv":77,"implied_volatility":77,"delta":71,"gamma":76,"theta":76,"vega":76,"rho":92,"in_the_money":32},"ALMS  261016C00002000",2.9,7,8.86,4,0.000769,{"contract_symbol":94,"symbol":94,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":82,"implied_volatility":82,"delta":96,"gamma":97,"theta":98,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016P00002000",4.9,-0.000006,0.000015,-0.000002,{"strike":100,"call":101,"put":106,"callItm":32,"putItm":83,"isAtm":83},3,{"contract_symbol":102,"symbol":102,"bid":103,"ask":104,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":77,"implied_volatility":77,"delta":71,"gamma":76,"theta":76,"vega":76,"rho":105,"in_the_money":32},"ALMS  261016C00003000",1.9,6,0.001153,{"contract_symbol":107,"symbol":107,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":82,"implied_volatility":82,"delta":108,"gamma":109,"theta":110,"vega":111,"rho":112,"in_the_money":83},"ALMS  261016P00003000",-0.001622,0.00275,-0.000356,0.000069,-0.000005,{"strike":91,"call":114,"put":117,"callItm":32,"putItm":83,"isAtm":83},{"contract_symbol":115,"symbol":115,"bid":71,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":77,"implied_volatility":77,"delta":71,"gamma":76,"theta":76,"vega":76,"rho":116,"in_the_money":32},"ALMS  261016C00004000",0.001538,{"contract_symbol":118,"symbol":118,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":82,"implied_volatility":82,"delta":119,"gamma":120,"theta":121,"vega":122,"rho":123,"in_the_money":83},"ALMS  261016P00004000",-0.02643,0.032124,-0.004156,0.000801,-0.000076,{"strike":125,"call":126,"put":134,"callItm":32,"putItm":83,"isAtm":32},5,{"contract_symbol":127,"symbol":127,"bid":128,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":77,"implied_volatility":77,"delta":129,"gamma":130,"theta":131,"vega":132,"rho":133,"in_the_money":32},"ALMS  261016C00005000",0.1,0.999906,0.000716,-0.000007,0.000005,0.001922,{"contract_symbol":135,"symbol":135,"bid":76,"ask":95,"last":81,"change":76,"changePercent":9,"volume":76,"openInterest":136,"open_interest":136,"iv":82,"implied_volatility":82,"delta":137,"gamma":138,"theta":139,"vega":140,"rho":141,"in_the_money":83},"ALMS  261016P00005000",20,-0.124124,0.10747,-0.013904,0.002681,-0.00037,{"strike":104,"call":143,"put":152,"callItm":32,"putItm":83,"isAtm":32},{"contract_symbol":144,"symbol":144,"bid":76,"ask":95,"last":145,"change":76,"changePercent":9,"volume":76,"openInterest":85,"open_interest":85,"iv":146,"implied_volatility":146,"delta":147,"gamma":148,"theta":149,"vega":150,"rho":151,"in_the_money":32},"ALMS  261016C00006000",1.76,0.5609,0.847189,0.321587,-0.00617,0.003089,0.001891,{"contract_symbol":153,"symbol":153,"bid":76,"ask":85,"last":154,"change":76,"changePercent":9,"volume":76,"openInterest":89,"open_interest":89,"iv":155,"implied_volatility":155,"delta":156,"gamma":157,"theta":158,"vega":159,"rho":160,"in_the_money":83},"ALMS  261016P00006000",0.25,0.8652,-0.237836,0.273189,-0.012473,0.004049,-0.000677,{"strike":89,"call":162,"put":172,"callItm":32,"putItm":83,"isAtm":32},{"contract_symbol":163,"symbol":163,"bid":76,"ask":164,"last":164,"change":76,"changePercent":9,"volume":76,"openInterest":165,"open_interest":165,"iv":166,"implied_volatility":166,"delta":167,"gamma":168,"theta":169,"vega":170,"rho":171,"in_the_money":32},"ALMS  261016C00007000",0.65,71,0.6543,0.379625,0.444536,-0.011606,0.004982,0.000893,{"contract_symbol":173,"symbol":173,"bid":174,"ask":175,"last":176,"change":177,"changePercent":9,"volume":104,"openInterest":178,"open_interest":178,"iv":179,"implied_volatility":179,"delta":180,"gamma":181,"theta":182,"vega":183,"rho":184,"in_the_money":83},"ALMS  261016P00007000",0.45,0.6,0.55,0.15,696,0.4802,-0.676473,0.571616,-0.00804,0.004702,-0.001909,{"strike":75,"call":186,"put":198,"callItm":83,"putItm":32,"isAtm":32},{"contract_symbol":187,"symbol":187,"bid":81,"ask":188,"last":189,"change":190,"changePercent":9,"volume":85,"openInterest":191,"open_interest":191,"iv":192,"implied_volatility":192,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":83},"ALMS  261016C00008000",0.2,0.16,-0.01,474,0.9657,0.19443,0.217767,-0.012386,0.003602,0.000451,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":202,"change":203,"changePercent":9,"volume":85,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":32},"ALMS  261016P00008000",1.25,1.6,1.3,0.4,2529,0.8268,-0.849879,0.215587,-0.008989,0.003053,-0.00272,{"strike":212,"call":213,"put":224,"callItm":83,"putItm":32,"isAtm":32},9,{"contract_symbol":214,"symbol":214,"bid":76,"ask":188,"last":215,"change":216,"changePercent":9,"volume":136,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":83},"ALMS  261016C00009000",0.07,-0.03,406,1.0611,0.091352,0.118239,-0.00812,0.002149,0.000214,{"contract_symbol":225,"symbol":225,"bid":85,"ask":226,"last":227,"change":228,"changePercent":9,"volume":229,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":32},"ALMS  261016P00009000",2.45,2.4,-0.29,187,887,1.0172,-0.919043,0.112674,-0.007112,0.001963,-0.00327,{"strike":238,"call":239,"put":249,"callItm":83,"putItm":32,"isAtm":83},10,{"contract_symbol":240,"symbol":240,"bid":76,"ask":128,"last":241,"change":76,"changePercent":9,"volume":76,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":83},"ALMS  261016C00010000",0.08,910,1.2447,0.06249,0.075483,-0.007133,0.001609,0.000145,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":254,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":32},"ALMS  261016P00010000",3.1,3.6,3.35,0.58,1661,2205,1.0505,-0.968527,0.051496,-0.003466,0.000927,-0.00377,{"strike":264,"call":265,"put":273,"callItm":83,"putItm":32,"isAtm":83},11,{"contract_symbol":266,"symbol":266,"bid":76,"ask":188,"last":215,"change":76,"changePercent":9,"volume":76,"openInterest":267,"open_interest":267,"iv":243,"implied_volatility":243,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":83},"ALMS  261016C00011000",134,0.027132,0.038417,-0.003631,0.000819,0.000064,{"contract_symbol":274,"symbol":274,"bid":85,"ask":275,"last":276,"change":76,"changePercent":9,"volume":76,"openInterest":277,"open_interest":277,"iv":257,"implied_volatility":257,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":32},"ALMS  261016P00011000",6.1,3.65,72,-0.989892,0.019569,-0.001317,0.000352,-0.004205,{"strike":284,"call":285,"put":294,"callItm":83,"putItm":32,"isAtm":83},12,{"contract_symbol":286,"symbol":286,"bid":76,"ask":128,"last":287,"change":76,"changePercent":9,"volume":76,"openInterest":288,"open_interest":288,"iv":243,"implied_volatility":243,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":83},"ALMS  261016C00012000",0.35,152,0.011267,0.018152,-0.001715,0.000387,0.000027,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":76,"changePercent":9,"volume":76,"openInterest":299,"open_interest":299,"iv":257,"implied_volatility":257,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":32},"ALMS  261016P00012000",3.7,5.7,4.86,53,-0.996972,0.00671,-0.000452,0.000121,-0.004606,{"strike":306,"call":307,"put":317,"callItm":83,"putItm":32,"isAtm":83},13,{"contract_symbol":308,"symbol":308,"bid":76,"ask":309,"last":310,"change":76,"changePercent":9,"volume":76,"openInterest":311,"open_interest":311,"iv":243,"implied_volatility":243,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":83},"ALMS  261016C00013000",0.3,0.02,80,0.004538,0.00814,-0.000769,0.000174,0.000011,{"contract_symbol":318,"symbol":318,"bid":91,"ask":319,"last":320,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":32},"ALMS  261016P00013000",8.2,4.1,-0.999136,0.002141,-0.000144,0.000039,-0.004996,{"strike":36,"call":327,"put":335,"callItm":83,"putItm":32,"isAtm":83},{"contract_symbol":328,"symbol":328,"bid":76,"ask":95,"last":81,"change":76,"changePercent":9,"volume":76,"openInterest":329,"open_interest":329,"iv":243,"implied_volatility":243,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":83},"ALMS  261016C00014000",130,0.001791,0.00352,-0.000333,0.000075,0.000004,{"contract_symbol":336,"symbol":336,"bid":125,"ask":337,"last":338,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":32},"ALMS  261016P00014000",9.2,3.5,-0.999761,0.00065,-0.000044,0.000012,-0.005382,{"strike":345,"call":346,"put":355,"callItm":83,"putItm":32,"isAtm":83},15,{"contract_symbol":347,"symbol":347,"bid":76,"ask":128,"last":348,"change":76,"changePercent":9,"volume":76,"openInterest":349,"open_interest":349,"iv":243,"implied_volatility":243,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":83},"ALMS  261016C00015000",0.04,624,0.000698,0.001484,-0.00014,0.000032,0.000002,{"contract_symbol":356,"symbol":356,"bid":104,"ask":357,"last":358,"change":76,"changePercent":9,"volume":76,"openInterest":212,"open_interest":212,"iv":257,"implied_volatility":257,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":32},"ALMS  261016P00015000",10.1,6.97,-0.999935,0.000191,-0.000013,0.000003,-0.005766,{"strike":365,"call":366,"put":373,"callItm":83,"putItm":32,"isAtm":83},16,{"contract_symbol":367,"symbol":367,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":243,"implied_volatility":243,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":83},"ALMS  261016C00016000",0.00027,0.000616,-0.000058,0.000013,0.000001,{"contract_symbol":374,"symbol":374,"bid":89,"ask":375,"last":376,"change":76,"changePercent":9,"volume":76,"openInterest":85,"open_interest":85,"iv":257,"implied_volatility":257,"delta":377,"gamma":378,"theta":379,"vega":372,"rho":380,"in_the_money":32},"ALMS  261016P00016000",10.4,5.05,-0.999983,0.000055,-0.000004,-0.006151,{"strike":382,"call":383,"put":388,"callItm":83,"putItm":32,"isAtm":83},17,{"contract_symbol":384,"symbol":384,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":243,"implied_volatility":243,"delta":385,"gamma":386,"theta":387,"vega":132,"rho":76,"in_the_money":83},"ALMS  261016C00017000",0.000104,0.000253,-0.000024,{"contract_symbol":389,"symbol":389,"bid":75,"ask":390,"last":391,"change":76,"changePercent":9,"volume":76,"openInterest":85,"open_interest":85,"iv":257,"implied_volatility":257,"delta":392,"gamma":97,"theta":393,"vega":76,"rho":394,"in_the_money":32},"ALMS  261016P00017000",11.4,7.1,-0.999995,-0.000001,-0.006535,{"strike":396,"call":397,"put":403,"callItm":83,"putItm":32,"isAtm":83},18,{"contract_symbol":398,"symbol":398,"bid":76,"ask":95,"last":399,"change":76,"changePercent":9,"volume":76,"openInterest":85,"open_interest":85,"iv":243,"implied_volatility":243,"delta":400,"gamma":401,"theta":402,"vega":354,"rho":76,"in_the_money":83},"ALMS  261016C00018000",8.1,0.00004,0.000103,-0.00001,{"contract_symbol":404,"symbol":404,"bid":212,"ask":405,"last":406,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":407,"gamma":334,"theta":76,"vega":76,"rho":408,"in_the_money":32},"ALMS  261016P00018000",13.2,8.85,-0.999999,-0.00692,{"strike":410,"call":411,"put":416,"callItm":83,"putItm":32,"isAtm":83},19,{"contract_symbol":412,"symbol":412,"bid":76,"ask":95,"last":413,"change":76,"changePercent":9,"volume":76,"openInterest":71,"open_interest":71,"iv":243,"implied_volatility":243,"delta":414,"gamma":415,"theta":379,"vega":372,"rho":76,"in_the_money":83},"ALMS  261016C00019000",7.3,0.000016,0.000042,{"contract_symbol":417,"symbol":417,"bid":357,"ask":418,"last":419,"change":76,"changePercent":9,"volume":76,"openInterest":100,"open_interest":100,"iv":257,"implied_volatility":257,"delta":420,"gamma":372,"theta":76,"vega":76,"rho":421,"in_the_money":32},"ALMS  261016P00019000",13.3,2.95,-1,-0.007304,{"strike":136,"call":423,"put":428,"callItm":83,"putItm":32,"isAtm":83},{"contract_symbol":424,"symbol":424,"bid":76,"ask":95,"last":425,"change":76,"changePercent":9,"volume":76,"openInterest":382,"open_interest":382,"iv":243,"implied_volatility":243,"delta":426,"gamma":427,"theta":98,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00020000",7.8,0.000006,0.000017,{"contract_symbol":429,"symbol":429,"bid":264,"ask":430,"last":238,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":431,"in_the_money":32},"ALMS  261016P00020000",15.2,-0.007689,{"strike":433,"call":434,"put":438,"callItm":83,"putItm":32,"isAtm":83},21,{"contract_symbol":435,"symbol":435,"bid":76,"ask":95,"last":436,"change":76,"changePercent":9,"volume":76,"openInterest":125,"open_interest":125,"iv":243,"implied_volatility":243,"delta":354,"gamma":437,"theta":393,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00021000",8.9,0.000007,{"contract_symbol":439,"symbol":439,"bid":284,"ask":440,"last":441,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":442,"in_the_money":32},"ALMS  261016P00021000",16.2,12.8,-0.008073,{"strike":444,"call":445,"put":447,"callItm":83,"putItm":32,"isAtm":83},22,{"contract_symbol":446,"symbol":446,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":243,"implied_volatility":243,"delta":372,"gamma":362,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00022000",{"contract_symbol":448,"symbol":448,"bid":306,"ask":449,"last":450,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":451,"in_the_money":32},"ALMS  261016P00022000",17.2,4.8,-0.008458,{"strike":453,"call":454,"put":456,"callItm":83,"putItm":32,"isAtm":83},23,{"contract_symbol":455,"symbol":455,"bid":76,"ask":95,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":243,"implied_volatility":243,"delta":76,"gamma":372,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00023000",{"contract_symbol":457,"symbol":457,"bid":36,"ask":458,"last":459,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":460,"in_the_money":32},"ALMS  261016P00023000",18.2,12.3,-0.008842,{"strike":462,"call":463,"put":467,"callItm":83,"putItm":32,"isAtm":83},24,{"contract_symbol":464,"symbol":464,"bid":76,"ask":465,"last":466,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00024000",1.4,8.3,{"contract_symbol":468,"symbol":468,"bid":345,"ask":469,"last":470,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":471,"in_the_money":32},"ALMS  261016P00024000",19.2,15.21,-0.009226,{"strike":473,"call":474,"put":478,"callItm":83,"putItm":32,"isAtm":83},25,{"contract_symbol":475,"symbol":475,"bid":76,"ask":177,"last":476,"change":76,"changePercent":9,"volume":76,"openInterest":477,"open_interest":477,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00025000",0.01,6017,{"contract_symbol":479,"symbol":479,"bid":365,"ask":480,"last":297,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":481,"in_the_money":32},"ALMS  261016P00025000",20.2,-0.009611,{"strike":483,"call":484,"put":486,"callItm":83,"putItm":32,"isAtm":83},26,{"contract_symbol":485,"symbol":485,"bid":76,"ask":95,"last":215,"change":76,"changePercent":9,"volume":76,"openInterest":212,"open_interest":212,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00026000",{"contract_symbol":487,"symbol":487,"bid":382,"ask":488,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":489,"in_the_money":32},"ALMS  261016P00026000",21.2,-0.009995,{"strike":491,"call":492,"put":496,"callItm":83,"putItm":32,"isAtm":83},27,{"contract_symbol":493,"symbol":493,"bid":76,"ask":95,"last":494,"change":76,"changePercent":9,"volume":76,"openInterest":495,"open_interest":495,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00027000",6.49,250,{"contract_symbol":497,"symbol":497,"bid":396,"ask":498,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":499,"in_the_money":32},"ALMS  261016P00027000",22.2,-0.01038,{"strike":501,"call":502,"put":505,"callItm":83,"putItm":32,"isAtm":83},28,{"contract_symbol":503,"symbol":503,"bid":76,"ask":71,"last":154,"change":76,"changePercent":9,"volume":76,"openInterest":504,"open_interest":504,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00028000",411,{"contract_symbol":506,"symbol":506,"bid":410,"ask":507,"last":75,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":508,"in_the_money":32},"ALMS  261016P00028000",23.2,-0.010764,{"strike":510,"call":511,"put":515,"callItm":83,"putItm":32,"isAtm":83},29,{"contract_symbol":512,"symbol":512,"bid":76,"ask":513,"last":81,"change":76,"changePercent":9,"volume":76,"openInterest":514,"open_interest":514,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00029000",0.95,36,{"contract_symbol":516,"symbol":516,"bid":136,"ask":517,"last":337,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":518,"in_the_money":32},"ALMS  261016P00029000",24.1,-0.011149,{"strike":520,"call":521,"put":524,"callItm":83,"putItm":32,"isAtm":83},30,{"contract_symbol":522,"symbol":522,"bid":76,"ask":95,"last":81,"change":76,"changePercent":9,"volume":76,"openInterest":523,"open_interest":523,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00030000",67,{"contract_symbol":525,"symbol":525,"bid":433,"ask":526,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":527,"in_the_money":32},"ALMS  261016P00030000",25.2,-0.011533,{"strike":529,"call":530,"put":533,"callItm":83,"putItm":32,"isAtm":83},31,{"contract_symbol":531,"symbol":531,"bid":76,"ask":95,"last":532,"change":76,"changePercent":9,"volume":76,"openInterest":473,"open_interest":473,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00031000",0.14,{"contract_symbol":534,"symbol":534,"bid":444,"ask":535,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":536,"in_the_money":32},"ALMS  261016P00031000",26.2,-0.011918,{"strike":538,"call":539,"put":542,"callItm":83,"putItm":32,"isAtm":83},32,{"contract_symbol":540,"symbol":540,"bid":76,"ask":95,"last":275,"change":76,"changePercent":9,"volume":76,"openInterest":541,"open_interest":541,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00032000",50,{"contract_symbol":543,"symbol":543,"bid":453,"ask":544,"last":319,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":545,"in_the_money":32},"ALMS  261016P00032000",27.2,-0.012302,{"strike":547,"call":548,"put":551,"callItm":83,"putItm":32,"isAtm":83},33,{"contract_symbol":549,"symbol":549,"bid":76,"ask":95,"last":128,"change":76,"changePercent":9,"volume":76,"openInterest":550,"open_interest":550,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00033000",57,{"contract_symbol":552,"symbol":552,"bid":462,"ask":553,"last":306,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":554,"in_the_money":32},"ALMS  261016P00033000",28.2,-0.012686,{"strike":556,"call":557,"put":561,"callItm":83,"putItm":32,"isAtm":83},34,{"contract_symbol":558,"symbol":558,"bid":76,"ask":95,"last":559,"change":76,"changePercent":9,"volume":76,"openInterest":560,"open_interest":560,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00034000",0.09,83,{"contract_symbol":562,"symbol":562,"bid":473,"ask":563,"last":564,"change":76,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":565,"in_the_money":32},"ALMS  261016P00034000",29.2,13.5,-0.013071,{"strike":567,"call":568,"put":572,"callItm":83,"putItm":32,"isAtm":83},35,{"contract_symbol":569,"symbol":569,"bid":76,"ask":570,"last":81,"change":76,"changePercent":9,"volume":76,"openInterest":571,"open_interest":571,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00035000",1.2,298,{"contract_symbol":573,"symbol":573,"bid":483,"ask":574,"last":575,"change":76,"changePercent":9,"volume":76,"openInterest":576,"open_interest":576,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":577,"in_the_money":32},"ALMS  261016P00035000",29.4,14.1,125,-0.013455,{"strike":514,"call":579,"put":582,"callItm":83,"putItm":32,"isAtm":83},{"contract_symbol":580,"symbol":580,"bid":76,"ask":95,"last":177,"change":76,"changePercent":9,"volume":76,"openInterest":581,"open_interest":581,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00036000",143,{"contract_symbol":583,"symbol":583,"bid":491,"ask":584,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":585,"in_the_money":32},"ALMS  261016P00036000",31.2,-0.01384,{"strike":587,"call":588,"put":591,"callItm":83,"putItm":32,"isAtm":83},37,{"contract_symbol":589,"symbol":589,"bid":76,"ask":95,"last":590,"change":76,"changePercent":9,"volume":76,"openInterest":529,"open_interest":529,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00037000",2.6,{"contract_symbol":592,"symbol":592,"bid":501,"ask":538,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":593,"in_the_money":32},"ALMS  261016P00037000",-0.014224,{"strike":595,"call":596,"put":600,"callItm":83,"putItm":32,"isAtm":83},40,{"contract_symbol":597,"symbol":597,"bid":76,"ask":598,"last":476,"change":76,"changePercent":9,"volume":76,"openInterest":599,"open_interest":599,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00040000",1.7,2082,{"contract_symbol":601,"symbol":601,"bid":529,"ask":602,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":603,"in_the_money":32},"ALMS  261016P00040000",35.1,-0.015377,{"strike":605,"call":606,"put":609,"callItm":83,"putItm":32,"isAtm":83},45,{"contract_symbol":607,"symbol":607,"bid":76,"ask":95,"last":81,"change":76,"changePercent":9,"volume":76,"openInterest":608,"open_interest":608,"iv":243,"implied_volatility":243,"delta":76,"gamma":76,"theta":76,"vega":76,"rho":76,"in_the_money":83},"ALMS  261016C00045000",64,{"contract_symbol":610,"symbol":610,"bid":514,"ask":611,"last":9,"change":9,"changePercent":9,"volume":76,"openInterest":76,"open_interest":76,"iv":257,"implied_volatility":257,"delta":420,"gamma":76,"theta":76,"vega":76,"rho":612,"in_the_money":32},"ALMS  261016P00045000",40.2,-0.0173,"2026-10-02T19:14:44.286082+00:00",{"status":615,"indices":616,"watchlist":654,"sectors":676,"benchmarks":730},"success",[617,624,631,636,642,649],{"symbol":618,"name":619,"price":620,"change":621,"pct_change":622,"is_up":32,"sparkline":623,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"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":625,"name":626,"price":627,"change":628,"pct_change":629,"is_up":32,"sparkline":630,"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":632,"name":633,"price":634,"change":433,"pct_change":348,"is_up":32,"sparkline":635,"date":5},"DJI","DOW JONES",50927,"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":637,"name":638,"price":639,"change":640,"pct_change":348,"is_up":32,"sparkline":641,"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":643,"name":644,"price":645,"change":646,"pct_change":647,"is_up":32,"sparkline":648,"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":650,"name":651,"price":652,"change":81,"pct_change":629,"is_up":32,"sparkline":653,"date":5},"VIX","CBOE VIX",16.39,"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",[655,662,669],{"symbol":656,"name":657,"price":658,"change":659,"pct_change":660,"is_up":32,"sparkline":661,"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":663,"name":664,"price":665,"change":666,"pct_change":667,"is_up":83,"sparkline":668,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"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":670,"name":671,"price":672,"change":673,"pct_change":674,"is_up":83,"sparkline":675,"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",[677,682,687,692,696,701,706,711,715,720,725],{"name":678,"etf":679,"change":680,"price":681,"is_up":32},"Technology","XLK",1.05,197.81,{"name":683,"etf":684,"change":685,"price":686,"is_up":32},"Financials","XLF",0.11,53.46,{"name":688,"etf":689,"change":690,"price":691,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":693,"etf":694,"change":216,"price":695,"is_up":83},"Consumer Cycl","XLY",108.81,{"name":697,"etf":698,"change":699,"price":700,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":702,"etf":703,"change":704,"price":705,"is_up":32},"Energy","XLE",1.95,62.7,{"name":707,"etf":708,"change":709,"price":710,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":712,"etf":713,"change":699,"price":714,"is_up":83},"Materials","XLB",48.54,{"name":716,"etf":717,"change":718,"price":719,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":721,"etf":722,"change":723,"price":724,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":726,"etf":727,"change":728,"price":729,"is_up":83},"Comm Services","XLC",-0.93,109.94,[731,736,740,745],{"ticker":732,"name":733,"price":734,"change":735,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":737,"name":738,"price":739,"change":629,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":741,"name":742,"price":743,"change":744,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":746,"name":747,"price":748,"change":749,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42]