[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALMU":3,"homepage-market-summary":29,"stock-options-ALMU":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALMU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aeluma, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Aeluma Inc is a semiconductor company specializing in sensors and communications. It is developing sensor technology for mobile devices and vehicles. The company develops novel optoelectronic devices for sensing and communications applications. The company manufactures devices using high-performance compound semiconductor materials on large-diameter substrates that are commonly used to manufacture mass-market microelectronics. The applications include mobile, automotive, AI, defense & aerospace, communication, AR\u002FVR and quantum computing.","14","Goleta, 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":21,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.58,12.45,12.805,12.22,12.36,0.22,1.78,298602.560378,4126,12.5008,31.79,248311.4925026962,36,971,{"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":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":613,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",1.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},28,2395,0.12,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",141,"270219",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",232,"270521",[198,217,240,262,286,310,337,361,383,405,427,450,471,490,508,526,544,561,579,597],{"strike":199,"call":200,"put":208,"callItm":38,"putItm":87,"isAtm":87},7,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":38},"ALMU  261016C00007000",5,6.5,0,0.4933,1,0.002877,{"contract_symbol":209,"symbol":209,"bid":204,"ask":71,"last":71,"change":204,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":87},"ALMU  261016P00007000",37,1.3503,-0.011352,0.008644,-0.003414,0.000759,-0.000065,{"strike":218,"call":219,"put":230,"callItm":38,"putItm":87,"isAtm":87},8,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":221,"change":204,"changePercent":9,"volume":204,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":38},"ALMU  261016C00008000",4,5.5,11,0.5123,0.999995,0.000018,-0.000001,0.000001,0.003288,{"contract_symbol":231,"symbol":231,"bid":204,"ask":232,"last":52,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":87},"ALMU  261016P00008000",0.35,25,1.3909,-0.040375,0.024478,-0.01026,0.002214,-0.000235,{"strike":241,"call":242,"put":252,"callItm":38,"putItm":87,"isAtm":87},9,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":38},"ALMU  261016C00009000",3.1,4.5,0.4085,0.999978,0.000091,-0.000003,0.000002,0.003699,{"contract_symbol":253,"symbol":253,"bid":71,"ask":254,"last":255,"change":204,"changePercent":9,"volume":204,"openInterest":187,"open_interest":187,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":87},"ALMU  261016P00009000",0.2,0.1,1.2433,-0.072871,0.043675,-0.014625,0.003531,-0.000424,{"strike":263,"call":264,"put":276,"callItm":38,"putItm":87,"isAtm":87},10,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":204,"changePercent":9,"volume":204,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":38},"ALMU  261016C00010000",2.05,3.4,3.13,6,0.8855,0.914398,0.069271,-0.011768,0.003989,0.003628,{"contract_symbol":277,"symbol":277,"bid":71,"ask":232,"last":278,"change":204,"changePercent":9,"volume":204,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":87},"ALMU  261016P00010000",0.15,216,1.0372,-0.115709,0.073702,-0.017178,0.004972,-0.000666,{"strike":223,"call":287,"put":298,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":204,"changePercent":9,"volume":204,"openInterest":202,"open_interest":202,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":38},"ALMU  261016C00011000",1.5,2.25,1.98,0.8942,0.797025,0.123862,-0.021456,0.007203,0.003355,{"contract_symbol":299,"symbol":299,"bid":278,"ask":300,"last":301,"change":302,"changePercent":9,"volume":206,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":87},"ALMU  261016P00011000",0.4,0.29,-0.07,218,0.8744,-0.198846,0.125105,-0.020725,0.007115,-0.001139,{"strike":311,"call":312,"put":323,"callItm":38,"putItm":87,"isAtm":38},12,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":38},"ALMU  261016C00012000",0.9,1.6,1.53,0.9286,0.634904,0.158739,-0.029653,0.009587,0.002773,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":328,"changePercent":9,"volume":329,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":87},"ALMU  261016P00012000",0.45,0.8,0.76,0.16,2,181,0.8941,-0.36278,0.164501,-0.028492,0.009566,-0.002133,{"strike":338,"call":339,"put":350,"callItm":87,"putItm":38,"isAtm":38},13,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":326,"change":94,"changePercent":9,"volume":223,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":87},"ALMU  261016C00013000",0.6,0.95,45,0.932,0.468371,0.167328,-0.031485,0.010142,0.002106,{"contract_symbol":351,"symbol":351,"bid":342,"ask":352,"last":353,"change":204,"changePercent":9,"volume":204,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":38},"ALMU  261016P00013000",1.35,1.3,83,0.9092,-0.534273,0.171416,-0.030701,0.010136,-0.00324,{"strike":362,"call":363,"put":373,"callItm":87,"putItm":38,"isAtm":38},14,{"contract_symbol":364,"symbol":364,"bid":365,"ask":341,"last":300,"change":94,"changePercent":9,"volume":329,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":87},"ALMU  261016C00014000",0.3,467,0.9456,0.32202,0.14868,-0.028803,0.009144,0.001477,{"contract_symbol":374,"symbol":374,"bid":315,"ask":290,"last":375,"change":204,"changePercent":9,"volume":204,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":38},"ALMU  261016P00014000",1.75,55,1.0096,-0.66283,0.14185,-0.031326,0.009314,-0.004223,{"strike":176,"call":384,"put":395,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":386,"change":115,"changePercent":9,"volume":329,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":87},"ALMU  261016C00015000",0.25,0.5,377,1.0219,0.227914,0.115923,-0.026225,0.007704,0.00105,{"contract_symbol":396,"symbol":396,"bid":397,"ask":244,"last":398,"change":204,"changePercent":9,"volume":204,"openInterest":311,"open_interest":311,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":38},"ALMU  261016P00015000",2.35,2.5,1.0405,-0.766894,0.115292,-0.027041,0.007802,-0.005094,{"strike":406,"call":407,"put":416,"callItm":87,"putItm":38,"isAtm":87},16,{"contract_symbol":408,"symbol":408,"bid":71,"ask":386,"last":278,"change":71,"changePercent":9,"volume":241,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":87},"ALMU  261016C00016000",149,1.002,0.139557,0.086914,-0.018906,0.005664,0.000653,{"contract_symbol":417,"symbol":417,"bid":418,"ask":221,"last":419,"change":204,"changePercent":9,"volume":204,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":38},"ALMU  261016P00016000",3.2,4.7,30,1.1103,-0.830435,0.089224,-0.023829,0.006443,-0.005794,{"strike":428,"call":429,"put":439,"callItm":87,"putItm":38,"isAtm":87},17,{"contract_symbol":430,"symbol":430,"bid":204,"ask":232,"last":431,"change":204,"changePercent":9,"volume":204,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":87},"ALMU  261016C00017000",0.28,72,0.9905,0.080893,0.059347,-0.012615,0.003823,0.000383,{"contract_symbol":440,"symbol":440,"bid":441,"ask":202,"last":442,"change":204,"changePercent":9,"volume":204,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":38},"ALMU  261016P00017000",4.1,5.64,23,1.1957,-0.868864,0.069794,-0.021617,0.005427,-0.006383,{"strike":451,"call":452,"put":462,"callItm":87,"putItm":38,"isAtm":87},18,{"contract_symbol":453,"symbol":453,"bid":204,"ask":278,"last":255,"change":454,"changePercent":9,"volume":206,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":87},"ALMU  261016C00018000",-0.1,33,1.0986,0.067163,0.046418,-0.012138,0.003317,0.000316,{"contract_symbol":463,"symbol":463,"bid":202,"ask":464,"last":202,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":38},"ALMU  261016P00018000",6.3,1.2521,-0.900527,0.05475,-0.018595,0.004458,-0.006939,{"strike":472,"call":473,"put":480,"callItm":87,"putItm":38,"isAtm":87},19,{"contract_symbol":474,"symbol":474,"bid":204,"ask":300,"last":278,"change":204,"changePercent":9,"volume":204,"openInterest":362,"open_interest":362,"iv":456,"implied_volatility":456,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":87},"ALMU  261016C00019000",0.040928,0.031335,-0.008194,0.002239,0.000194,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":204,"changePercent":9,"volume":204,"openInterest":202,"open_interest":202,"iv":465,"implied_volatility":465,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":38},"ALMU  261016P00019000",5.8,7.4,7.18,-0.932878,0.04071,-0.013827,0.003315,-0.007496,{"strike":491,"call":492,"put":500,"callItm":87,"putItm":38,"isAtm":87},20,{"contract_symbol":493,"symbol":493,"bid":204,"ask":325,"last":278,"change":204,"changePercent":9,"volume":204,"openInterest":494,"open_interest":494,"iv":456,"implied_volatility":456,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":87},"ALMU  261016C00020000",98,0.0244,0.02044,-0.005345,0.00146,0.000116,{"contract_symbol":501,"symbol":501,"bid":199,"ask":502,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":38},"ALMU  261016P00020000",8.3,-0.955402,0.029471,-0.01001,0.0024,-0.008011,{"strike":51,"call":509,"put":518,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":510,"symbol":510,"bid":204,"ask":325,"last":511,"change":204,"changePercent":9,"volume":204,"openInterest":512,"open_interest":512,"iv":456,"implied_volatility":456,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":87},"ALMU  261016C00021000",0.06,121,0.014284,0.01296,-0.003389,0.000926,0.000068,{"contract_symbol":519,"symbol":519,"bid":520,"ask":241,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":38},"ALMU  261016P00021000",7.9,-0.970746,0.020868,-0.007088,0.001699,-0.008492,{"strike":527,"call":528,"put":535,"callItm":87,"putItm":38,"isAtm":87},22,{"contract_symbol":529,"symbol":529,"bid":204,"ask":365,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":456,"implied_volatility":456,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":87},"ALMU  261016C00022000",0.008236,0.008026,-0.002099,0.000573,0.00004,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":38},"ALMU  261016P00022000",8.8,10.4,-0.981014,0.014508,-0.004927,0.001181,-0.008951,{"strike":443,"call":545,"put":552,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":546,"symbol":546,"bid":204,"ask":325,"last":255,"change":204,"changePercent":9,"volume":204,"openInterest":199,"open_interest":199,"iv":456,"implied_volatility":456,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":87},"ALMU  261016C00023000",0.00469,0.004875,-0.001275,0.000348,0.000023,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":38},"ALMU  261016P00023000",9.8,11.1,-0.987784,0.009934,-0.003374,0.000809,-0.009394,{"strike":562,"call":563,"put":570,"callItm":87,"putItm":38,"isAtm":87},24,{"contract_symbol":564,"symbol":564,"bid":204,"ask":325,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":456,"implied_volatility":456,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":87},"ALMU  261016C00024000",0.002644,0.002914,-0.000762,0.000208,0.000013,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":38},"ALMU  261016P00024000",10.8,12.3,-0.992196,0.006717,-0.002281,0.000547,-0.009826,{"strike":233,"call":580,"put":587,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":581,"symbol":581,"bid":204,"ask":325,"last":71,"change":204,"changePercent":9,"volume":204,"openInterest":221,"open_interest":221,"iv":456,"implied_volatility":456,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":87},"ALMU  261016C00025000",0.001478,0.001718,-0.000449,0.000123,0.000007,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":38},"ALMU  261016P00025000",11.7,13.4,11.75,-0.995043,0.004494,-0.001526,0.000366,-0.01025,{"strike":420,"call":598,"put":604,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":599,"symbol":599,"bid":204,"ask":300,"last":156,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":456,"implied_volatility":456,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":204,"in_the_money":87},"ALMU  261016C00030000",0.000075,0.000108,-0.000028,0.000008,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":465,"implied_volatility":465,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":38},"ALMU  261016P00030000",16.8,18.4,-0.999512,0.000545,-0.000185,0.000044,-0.012326,"2026-10-01T22:07:55.060367+00:00"]