{"timestamp": "2026-09-21 18:27:58", "data": {"options": [{"option": "ACAD261016C00013000", "bid": 12.1, "bid_size": 4.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0052, "vega": 0.0041, "theta": -0.0105, "rho": 0.009, "theo": 14.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ACAD261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0052, "vega": 0.0041, "theta": -0.0127, "rho": -0.0005, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ACAD261016C00014000", "bid": 11.1, "bid_size": 6.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0066, "vega": 0.005, "theta": -0.0128, "rho": 0.0096, "theo": 13.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-09-18T13:47:31", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "ACAD261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0066, "vega": 0.005, "theta": -0.0149, "rho": -0.0007, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ACAD261016C00015000", "bid": 10.1, "bid_size": 4.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0085, "vega": 0.0061, "theta": -0.0155, "rho": 0.0101, "theo": 12.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ACAD261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 2.3716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0085, "vega": 0.0062, "theta": -0.0174, "rho": -0.0009, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T15:14:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ACAD261016C00016000", "bid": 9.2, "bid_size": 5.0, "ask": 13.2, "ask_size": 6.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0108, "vega": 0.0074, "theta": -0.0186, "rho": 0.0106, "theo": 11.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ACAD261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 2.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0108, "vega": 0.0075, "theta": -0.0204, "rho": -0.0011, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ACAD261016C00017000", "bid": 8.5, "bid_size": 15.0, "ask": 12.2, "ask_size": 16.0, "iv": 1.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0136, "vega": 0.009, "theta": -0.0222, "rho": 0.011, "theo": 10.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ACAD261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 59.0, "iv": 2.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0136, "vega": 0.0091, "theta": -0.0238, "rho": -0.0014, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ACAD261016C00018000", "bid": 8.3, "bid_size": 20.0, "ask": 11.3, "ask_size": 16.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0169, "vega": 0.0109, "theta": -0.0263, "rho": 0.0113, "theo": 9.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ACAD261016P00018000", "bid": 0.15, "bid_size": 16.0, "ask": 0.35, "ask_size": 19.0, "iv": 1.139, "open_interest": 0.0, "volume": 6.0, "delta": -0.0843, "gamma": 0.017, "vega": 0.011, "theta": -0.0279, "rho": -0.0018, "theo": 0.4002, "change": -0.9, "open": 0.15, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:34:28", "percent_change": -72.0, "prev_day_close": 1.25}, {"option": "ACAD261016C00019000", "bid": 7.5, "bid_size": 17.0, "ask": 10.4, "ask_size": 10.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0207, "vega": 0.013, "theta": -0.031, "rho": 0.0115, "theo": 8.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ACAD261016P00019000", "bid": 0.2, "bid_size": 31.0, "ask": 1.1, "ask_size": 66.0, "iv": 1.3514, "open_interest": 2.0, "volume": 1.0, "delta": -0.107, "gamma": 0.0208, "vega": 0.013, "theta": -0.0324, "rho": -0.0022, "theo": 0.5199, "change": -0.925, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:41:41", "percent_change": -94.8718, "prev_day_close": 0.975000023841858}, {"option": "ACAD261016C00020000", "bid": 7.0, "bid_size": 34.0, "ask": 9.6, "ask_size": 17.0, "iv": 1.5075, "open_interest": 1.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0249, "vega": 0.0153, "theta": -0.0361, "rho": 0.0116, "theo": 7.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-15T10:54:43", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ACAD261016P00020000", "bid": 0.45, "bid_size": 15.0, "ask": 0.8, "ask_size": 38.0, "iv": 1.1931, "open_interest": 1023.0, "volume": 55.0, "delta": -0.1348, "gamma": 0.025, "vega": 0.0153, "theta": -0.0374, "rho": -0.0028, "theo": 0.6771, "change": -0.165, "open": 0.59, "high": 0.6, "low": 0.52, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T13:51:33", "percent_change": -22.7586, "prev_day_close": 0.724999994039536}, {"option": "ACAD261016C00021000", "bid": 6.1, "bid_size": 36.0, "ask": 8.8, "ask_size": 13.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0293, "vega": 0.0177, "theta": -0.0416, "rho": 0.0115, "theo": 7.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ACAD261016P00021000", "bid": 0.5, "bid_size": 30.0, "ask": 0.9, "ask_size": 2.0, "iv": 1.1034, "open_interest": 5026.0, "volume": 8.0, "delta": -0.1679, "gamma": 0.0295, "vega": 0.0178, "theta": -0.0428, "rho": -0.0035, "theo": 0.8806, "change": -0.345, "open": 0.87, "high": 0.87, "low": 0.6, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T14:05:46", "percent_change": -32.093, "prev_day_close": 1.07500001788139}, {"option": "ACAD261016C00022000", "bid": 5.5, "bid_size": 38.0, "ask": 8.2, "ask_size": 17.0, "iv": 1.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0336, "vega": 0.0201, "theta": -0.0471, "rho": 0.0113, "theo": 6.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ACAD261016P00022000", "bid": 0.95, "bid_size": 42.0, "ask": 1.45, "ask_size": 45.0, "iv": 1.2267, "open_interest": 3.0, "volume": 8.0, "delta": -0.2061, "gamma": 0.0338, "vega": 0.0202, "theta": -0.0482, "rho": -0.0042, "theo": 1.1396, "change": 0.105, "open": 0.95, "high": 1.22, "low": 0.95, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T14:05:46", "percent_change": 10.2439, "prev_day_close": 1.02500001341104}, {"option": "ACAD261016C00023000", "bid": 4.9, "bid_size": 43.0, "ask": 7.6, "ask_size": 37.0, "iv": 1.4666, "open_interest": 4.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0375, "vega": 0.0224, "theta": -0.0525, "rho": 0.011, "theo": 5.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-06T15:39:55", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ACAD261016P00023000", "bid": 1.15, "bid_size": 50.0, "ask": 1.85, "ask_size": 26.0, "iv": 1.211, "open_interest": 105.0, "volume": 2.0, "delta": -0.2483, "gamma": 0.0378, "vega": 0.0224, "theta": -0.0535, "rho": -0.0052, "theo": 1.4592, "change": -0.05, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T09:31:30", "percent_change": -2.77778, "prev_day_close": 1.80000001192093}, {"option": "ACAD261016C00024000", "bid": 4.3, "bid_size": 50.0, "ask": 7.0, "ask_size": 19.0, "iv": 1.4553, "open_interest": 12.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0407, "vega": 0.0243, "theta": -0.0575, "rho": 0.0105, "theo": 5.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-07-31T12:15:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ACAD261016P00024000", "bid": 1.2, "bid_size": 74.0, "ask": 2.1, "ask_size": 4.0, "iv": 1.1146, "open_interest": 33.0, "volume": 7.0, "delta": -0.2936, "gamma": 0.041, "vega": 0.0244, "theta": -0.0584, "rho": -0.0061, "theo": 1.8447, "change": 0.245, "open": 2.13, "high": 2.13, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T12:00:22", "percent_change": 15.5556, "prev_day_close": 1.57499998807907}, {"option": "ACAD261016C00025000", "bid": 3.8, "bid_size": 43.0, "ask": 6.6, "ask_size": 38.0, "iv": 1.4862, "open_interest": 1.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0431, "vega": 0.0259, "theta": -0.0618, "rho": 0.01, "theo": 4.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-07-21T12:12:29", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ACAD261016P00025000", "bid": 1.35, "bid_size": 70.0, "ask": 2.5, "ask_size": 4.0, "iv": 1.0589, "open_interest": 16.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0434, "vega": 0.026, "theta": -0.0627, "rho": -0.007, "theo": 2.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-18T15:59:54", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ACAD261016C00026000", "bid": 3.7, "bid_size": 10.0, "ask": 4.3, "ask_size": 47.0, "iv": 1.2226, "open_interest": 4.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0446, "vega": 0.0271, "theta": -0.0654, "rho": 0.0094, "theo": 3.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T12:22:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ACAD261016P00026000", "bid": 2.75, "bid_size": 24.0, "ask": 3.3, "ask_size": 45.0, "iv": 1.293, "open_interest": 5158.0, "volume": 3.0, "delta": -0.387, "gamma": 0.045, "vega": 0.0271, "theta": -0.0662, "rho": -0.0079, "theo": 2.8098, "change": -0.45, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T09:52:34", "percent_change": -13.4328, "prev_day_close": 3.35000002384186}, {"option": "ACAD261016C00027000", "bid": 3.1, "bid_size": 48.0, "ask": 3.6, "ask_size": 12.0, "iv": 1.1568, "open_interest": 2361.0, "volume": 13.0, "delta": 0.5772, "gamma": 0.0454, "vega": 0.0279, "theta": -0.0682, "rho": 0.0088, "theo": 3.5486, "change": 0.0, "open": 3.95, "high": 3.95, "low": 3.47, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T11:14:56", "percent_change": -2.61281e-06, "prev_day_close": 3.65000009536743}, {"option": "ACAD261016P00027000", "bid": 3.3, "bid_size": 26.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.3959, "open_interest": 8.0, "volume": 15.0, "delta": -0.4326, "gamma": 0.0458, "vega": 0.0278, "theta": -0.0688, "rho": -0.0089, "theo": 3.383, "change": -0.7, "open": 3.2, "high": 3.5, "low": 3.2, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T13:09:31", "percent_change": -16.6667, "prev_day_close": 4.19999992847443}, {"option": "ACAD261016C00028000", "bid": 3.0, "bid_size": 1.0, "ask": 3.5, "ask_size": 30.0, "iv": 1.2712, "open_interest": 5358.0, "volume": 9.0, "delta": 0.5339, "gamma": 0.0454, "vega": 0.0283, "theta": -0.0701, "rho": 0.0082, "theo": 3.1744, "change": -0.22, "open": 3.35, "high": 3.55, "low": 3.2, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-21T12:53:08", "percent_change": -6.11111, "prev_day_close": 3.60000002384186}, {"option": "ACAD261016P00028000", "bid": 2.75, "bid_size": 88.0, "ask": 4.5, "ask_size": 26.0, "iv": 1.1081, "open_interest": 18.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0458, "vega": 0.0282, "theta": -0.0707, "rho": -0.0097, "theo": 4.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-08T12:21:47", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ACAD261016C00029000", "bid": 2.4, "bid_size": 58.0, "ask": 3.1, "ask_size": 7.0, "iv": 1.2281, "open_interest": 47.0, "volume": 7.0, "delta": 0.4931, "gamma": 0.0448, "vega": 0.0283, "theta": -0.0713, "rho": 0.0077, "theo": 2.8469, "change": -0.2, "open": 3.1, "high": 3.16, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T11:50:17", "percent_change": -6.34921, "prev_day_close": 3.15000009536743}, {"option": "ACAD261016P00029000", "bid": 3.5, "bid_size": 91.0, "ask": 5.2, "ask_size": 9.0, "iv": 1.1442, "open_interest": 25.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0454, "vega": 0.0282, "theta": -0.0718, "rho": -0.0106, "theo": 4.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T13:55:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ACAD261016C00030000", "bid": 2.15, "bid_size": 56.0, "ask": 2.8, "ask_size": 15.0, "iv": 1.2506, "open_interest": 2212.0, "volume": 43.0, "delta": 0.4551, "gamma": 0.0439, "vega": 0.0281, "theta": -0.0719, "rho": 0.0071, "theo": 2.5604, "change": -0.3, "open": 2.7, "high": 3.0, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T12:59:02", "percent_change": -10.7143, "prev_day_close": 2.80000007152557}, {"option": "ACAD261016P00030000", "bid": 4.6, "bid_size": 120.0, "ask": 5.9, "ask_size": 32.0, "iv": 1.2281, "open_interest": 158.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0444, "vega": 0.028, "theta": -0.0723, "rho": -0.0112, "theo": 5.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ACAD261016C00031000", "bid": 1.8, "bid_size": 122.0, "ask": 3.2, "ask_size": 70.0, "iv": 1.3688, "open_interest": 225.0, "volume": 7.0, "delta": 0.42, "gamma": 0.0426, "vega": 0.0277, "theta": -0.0719, "rho": 0.0066, "theo": 2.3093, "change": 0.025, "open": 2.55, "high": 2.65, "low": 2.55, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T09:39:44", "percent_change": 0.952381, "prev_day_close": 2.625}, {"option": "ACAD261016P00031000", "bid": 5.2, "bid_size": 63.0, "ask": 8.2, "ask_size": 4.0, "iv": 1.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0431, "vega": 0.0275, "theta": -0.0722, "rho": -0.012, "theo": 6.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ACAD261016C00032000", "bid": 1.4, "bid_size": 130.0, "ask": 3.7, "ask_size": 74.0, "iv": 1.4878, "open_interest": 5250.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0411, "vega": 0.0272, "theta": -0.0714, "rho": 0.0061, "theo": 2.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T11:47:26", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ACAD261016P00032000", "bid": 5.9, "bid_size": 82.0, "ask": 8.9, "ask_size": 7.0, "iv": 1.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0416, "vega": 0.0269, "theta": -0.0716, "rho": -0.0125, "theo": 6.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ACAD261016C00033000", "bid": 1.2, "bid_size": 135.0, "ask": 2.4, "ask_size": 40.0, "iv": 1.3028, "open_interest": 127.0, "volume": 1.0, "delta": 0.3581, "gamma": 0.0395, "vega": 0.0264, "theta": -0.0705, "rho": 0.0057, "theo": 1.8947, "change": 0.035, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-21T09:38:30", "percent_change": 1.64706, "prev_day_close": 2.12499994039536}, {"option": "ACAD261016P00033000", "bid": 6.6, "bid_size": 44.0, "ask": 9.9, "ask_size": 38.0, "iv": 1.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.04, "vega": 0.0262, "theta": -0.0707, "rho": -0.0132, "theo": 7.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ACAD261016C00034000", "bid": 1.5, "bid_size": 46.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.4262, "open_interest": 52.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0378, "vega": 0.0257, "theta": -0.0694, "rho": 0.0053, "theo": 1.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T10:42:53", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ACAD261016P00034000", "bid": 7.4, "bid_size": 55.0, "ask": 10.8, "ask_size": 56.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0383, "vega": 0.0253, "theta": -0.0694, "rho": -0.0133, "theo": 8.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "ACAD261016C00035000", "bid": 1.4, "bid_size": 22.0, "ask": 1.75, "ask_size": 21.0, "iv": 1.3781, "open_interest": 1648.0, "volume": 483.0, "delta": 0.3064, "gamma": 0.036, "vega": 0.0248, "theta": -0.068, "rho": 0.0049, "theo": 1.5716, "change": -0.405, "open": 1.6, "high": 1.98, "low": 1.55, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-21T13:07:18", "percent_change": -20.0, "prev_day_close": 2.02500003576279}, {"option": "ACAD261016P00035000", "bid": 8.2, "bid_size": 58.0, "ask": 11.6, "ask_size": 56.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0366, "vega": 0.0244, "theta": -0.0679, "rho": -0.014, "theo": 9.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ACAD261016C00036000", "bid": 1.15, "bid_size": 68.0, "ask": 1.6, "ask_size": 9.0, "iv": 1.3691, "open_interest": 783.0, "volume": 19.0, "delta": 0.2839, "gamma": 0.0343, "vega": 0.0239, "theta": -0.0664, "rho": 0.0045, "theo": 1.4368, "change": -0.275, "open": 1.57, "high": 1.57, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:37:33", "percent_change": -15.493, "prev_day_close": 1.77499997615814}, {"option": "ACAD261016P00036000", "bid": 9.2, "bid_size": 47.0, "ask": 11.2, "ask_size": 31.0, "iv": 1.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0349, "vega": 0.0234, "theta": -0.0662, "rho": -0.0144, "theo": 10.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ACAD261016C00037000", "bid": 0.45, "bid_size": 121.0, "ask": 2.05, "ask_size": 9.0, "iv": 1.3839, "open_interest": 651.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0326, "vega": 0.0231, "theta": -0.0648, "rho": 0.0042, "theo": 1.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T11:45:50", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ACAD261016P00037000", "bid": 9.6, "bid_size": 35.0, "ask": 12.9, "ask_size": 33.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0332, "vega": 0.0224, "theta": -0.0644, "rho": -0.0144, "theo": 11.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ACAD261016C00038000", "bid": 0.95, "bid_size": 33.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.4036, "open_interest": 11.0, "volume": 4.0, "delta": 0.2447, "gamma": 0.031, "vega": 0.0222, "theta": -0.063, "rho": 0.0039, "theo": 1.2092, "change": -0.625, "open": 1.28, "high": 1.28, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:38:35", "percent_change": -39.6825, "prev_day_close": 1.57499998807907}, {"option": "ACAD261016P00038000", "bid": 10.4, "bid_size": 36.0, "ask": 14.1, "ask_size": 34.0, "iv": 1.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0316, "vega": 0.0216, "theta": -0.0625, "rho": -0.0149, "theo": 12.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ACAD261016C00040000", "bid": 0.85, "bid_size": 12.0, "ask": 1.2, "ask_size": 24.0, "iv": 1.4634, "open_interest": 100.0, "volume": 20.0, "delta": 0.212, "gamma": 0.0279, "vega": 0.0204, "theta": -0.0593, "rho": 0.0034, "theo": 1.0266, "change": -0.325, "open": 1.15, "high": 1.2, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T13:21:59", "percent_change": -25.4902, "prev_day_close": 1.27499997615814}, {"option": "ACAD261016P00040000", "bid": 12.1, "bid_size": 34.0, "ask": 15.9, "ask_size": 24.0, "iv": 1.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0285, "vega": 0.0197, "theta": -0.0586, "rho": -0.015, "theo": 13.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ACAD261016C00045000", "bid": 0.45, "bid_size": 102.0, "ask": 0.95, "ask_size": 55.0, "iv": 1.5379, "open_interest": 252.0, "volume": 36.0, "delta": 0.1512, "gamma": 0.0214, "vega": 0.0165, "theta": -0.0501, "rho": 0.0024, "theo": 0.7038, "change": 0.1, "open": 0.7, "high": 0.8, "low": 0.62, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T13:22:54", "percent_change": 16.6667, "prev_day_close": 0.600000023841858}, {"option": "ACAD261016P00045000", "bid": 16.6, "bid_size": 7.0, "ask": 20.5, "ask_size": 25.0, "iv": 1.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0221, "vega": 0.0154, "theta": -0.0488, "rho": -0.0152, "theo": 18.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "ACAD261120C00015000", "bid": 10.2, "bid_size": 8.0, "ask": 14.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0093, "vega": 0.0116, "theta": -0.0083, "rho": 0.0228, "theo": 12.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ACAD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 1.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0094, "vega": 0.0116, "theta": -0.0099, "rho": -0.0027, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACAD261120C00016000", "bid": 9.2, "bid_size": 9.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0117, "vega": 0.0142, "theta": -0.0103, "rho": 0.0237, "theo": 11.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ACAD261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 1.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0118, "vega": 0.0143, "theta": -0.0118, "rho": -0.0034, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ACAD261120C00017000", "bid": 8.3, "bid_size": 10.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0143, "vega": 0.017, "theta": -0.0126, "rho": 0.0243, "theo": 10.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ACAD261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 1.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0144, "vega": 0.0171, "theta": -0.014, "rho": -0.0044, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ACAD261120C00018000", "bid": 7.4, "bid_size": 10.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0172, "vega": 0.0201, "theta": -0.015, "rho": 0.0248, "theo": 9.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ACAD261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 81.0, "iv": 1.1911, "open_interest": 5000.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0174, "vega": 0.0202, "theta": -0.0163, "rho": -0.0055, "theo": 0.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T11:40:42", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ACAD261120C00019000", "bid": 6.7, "bid_size": 7.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0203, "vega": 0.0234, "theta": -0.0174, "rho": 0.025, "theo": 9.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ACAD261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 21.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0204, "vega": 0.0235, "theta": -0.0186, "rho": -0.0068, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ACAD261120C00020000", "bid": 6.8, "bid_size": 31.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.9582, "open_interest": 4.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0234, "vega": 0.0266, "theta": -0.02, "rho": 0.025, "theo": 8.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T12:27:01", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ACAD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 44.0, "iv": 0.8117, "open_interest": 5000.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0236, "vega": 0.0268, "theta": -0.0211, "rho": -0.0083, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-18T11:40:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ACAD261120C00021000", "bid": 6.2, "bid_size": 45.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0264, "vega": 0.0299, "theta": -0.0224, "rho": 0.0248, "theo": 7.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ACAD261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0267, "vega": 0.03, "theta": -0.0234, "rho": -0.0098, "theo": 1.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ACAD261120C00022000", "bid": 5.5, "bid_size": 41.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0293, "vega": 0.0329, "theta": -0.0247, "rho": 0.0244, "theo": 6.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ACAD261120P00022000", "bid": 1.25, "bid_size": 34.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.9352, "open_interest": 0.0, "volume": 2.0, "delta": -0.2268, "gamma": 0.0297, "vega": 0.033, "theta": -0.0257, "rho": -0.0116, "theo": 1.624, "change": 0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:33:06", "percent_change": 1.69491, "prev_day_close": 1.47500005364418}, {"option": "ACAD261120C00023000", "bid": 5.1, "bid_size": 45.0, "ask": 8.0, "ask_size": 47.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.032, "vega": 0.0357, "theta": -0.0269, "rho": 0.0238, "theo": 6.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ACAD261120P00023000", "bid": 0.35, "bid_size": 41.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0323, "vega": 0.0358, "theta": -0.0277, "rho": -0.0134, "theo": 1.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ACAD261120C00024000", "bid": 4.6, "bid_size": 47.0, "ask": 7.5, "ask_size": 46.0, "iv": 1.023, "open_interest": 1.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0342, "vega": 0.0381, "theta": -0.0287, "rho": 0.0231, "theo": 5.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T15:19:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ACAD261120P00024000", "bid": 1.1, "bid_size": 78.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0347, "vega": 0.0382, "theta": -0.0295, "rho": -0.0152, "theo": 2.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ACAD261120C00025000", "bid": 3.9, "bid_size": 52.0, "ask": 7.0, "ask_size": 48.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0361, "vega": 0.0401, "theta": -0.0303, "rho": 0.0222, "theo": 5.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-09-17T13:35:12", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ACAD261120P00025000", "bid": 1.7, "bid_size": 91.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.8663, "open_interest": 0.0, "volume": 1.0, "delta": -0.3404, "gamma": 0.0366, "vega": 0.0402, "theta": -0.031, "rho": -0.0172, "theo": 2.8387, "change": 0.865, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-21T09:33:03", "percent_change": 32.9524, "prev_day_close": 2.625}, {"option": "ACAD261120C00026000", "bid": 4.2, "bid_size": 51.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.9502, "open_interest": 13.0, "volume": 21.0, "delta": 0.6321, "gamma": 0.0376, "vega": 0.0417, "theta": -0.0316, "rho": 0.0213, "theo": 4.645, "change": -0.2, "open": 4.7, "high": 4.8, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T11:04:35", "percent_change": -4.08163, "prev_day_close": 4.90000009536743}, {"option": "ACAD261120P00026000", "bid": 3.1, "bid_size": 89.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.976, "open_interest": 5037.0, "volume": 21.0, "delta": -0.3798, "gamma": 0.0382, "vega": 0.0417, "theta": -0.0323, "rho": -0.0191, "theo": 3.3383, "change": -0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T10:38:36", "percent_change": -5.26316, "prev_day_close": 3.79999995231628}, {"option": "ACAD261120C00027000", "bid": 3.7, "bid_size": 12.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.9507, "open_interest": 1.0, "volume": 4.0, "delta": 0.5935, "gamma": 0.0386, "vega": 0.0429, "theta": -0.0326, "rho": 0.0203, "theo": 4.1918, "change": -0.7, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T11:03:32", "percent_change": -15.3846, "prev_day_close": 4.54999995231628}, {"option": "ACAD261120P00027000", "bid": 3.2, "bid_size": 12.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.9417, "open_interest": 10.0, "volume": 4.0, "delta": -0.4189, "gamma": 0.0392, "vega": 0.0428, "theta": -0.0332, "rho": -0.0209, "theo": 3.8807, "change": -0.43, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-21T11:03:32", "percent_change": -10.2381, "prev_day_close": 4.19999992847443}, {"option": "ACAD261120C00028000", "bid": 2.7, "bid_size": 15.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0392, "vega": 0.0436, "theta": -0.0332, "rho": 0.0192, "theo": 3.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ACAD261120P00028000", "bid": 3.0, "bid_size": 55.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0399, "vega": 0.0435, "theta": -0.0337, "rho": -0.0227, "theo": 4.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ACAD261120C00029000", "bid": 2.65, "bid_size": 16.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.9212, "open_interest": 2.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0394, "vega": 0.0439, "theta": -0.0336, "rho": 0.0181, "theo": 3.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-18T14:47:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ACAD261120P00029000", "bid": 3.3, "bid_size": 15.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0402, "vega": 0.0437, "theta": -0.034, "rho": -0.0243, "theo": 5.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ACAD261120C00030000", "bid": 2.8, "bid_size": 51.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.9712, "open_interest": 11.0, "volume": 7.0, "delta": 0.4832, "gamma": 0.0393, "vega": 0.0439, "theta": -0.0337, "rho": 0.017, "theo": 3.0735, "change": -0.6, "open": 3.15, "high": 3.15, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:02:46", "percent_change": -16.2162, "prev_day_close": 3.69999992847443}, {"option": "ACAD261120P00030000", "bid": 4.4, "bid_size": 25.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0401, "vega": 0.0436, "theta": -0.0341, "rho": -0.026, "theo": 5.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ACAD261120C00031000", "bid": 2.15, "bid_size": 18.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0388, "vega": 0.0435, "theta": -0.0335, "rho": 0.016, "theo": 2.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ACAD261120P00031000", "bid": 4.9, "bid_size": 35.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0398, "vega": 0.0431, "theta": -0.0338, "rho": -0.0273, "theo": 6.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ACAD261120C00032000", "bid": 1.6, "bid_size": 44.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.8903, "open_interest": 300.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0382, "vega": 0.0429, "theta": -0.0332, "rho": 0.015, "theo": 2.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "ACAD261120P00032000", "bid": 6.0, "bid_size": 39.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0391, "vega": 0.0424, "theta": -0.0334, "rho": -0.0286, "theo": 7.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ACAD261120C00033000", "bid": 1.9, "bid_size": 75.0, "ask": 2.85, "ask_size": 65.0, "iv": 0.9684, "open_interest": 0.0, "volume": 39.0, "delta": 0.387, "gamma": 0.0373, "vega": 0.0421, "theta": -0.0326, "rho": 0.014, "theo": 2.2566, "change": 0.025, "open": 2.7, "high": 2.7, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T11:26:24", "percent_change": 1.0989, "prev_day_close": 2.27499997615814}, {"option": "ACAD261120P00033000", "bid": 6.7, "bid_size": 38.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0383, "vega": 0.0413, "theta": -0.0328, "rho": -0.0297, "theo": 7.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ACAD261120C00034000", "bid": 1.1, "bid_size": 142.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.9042, "open_interest": 605.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0362, "vega": 0.041, "theta": -0.0319, "rho": 0.013, "theo": 2.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T14:42:16", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "ACAD261120P00034000", "bid": 7.3, "bid_size": 40.0, "ask": 9.6, "ask_size": 31.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0373, "vega": 0.0401, "theta": -0.0321, "rho": -0.0306, "theo": 8.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ACAD261120C00035000", "bid": 1.6, "bid_size": 98.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.9685, "open_interest": 24.0, "volume": 80.0, "delta": 0.3319, "gamma": 0.035, "vega": 0.0398, "theta": -0.0311, "rho": 0.0121, "theo": 1.842, "change": -0.825, "open": 2.15, "high": 2.3, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T11:26:23", "percent_change": -30.2752, "prev_day_close": 2.72500002384186}, {"option": "ACAD261120P00035000", "bid": 8.1, "bid_size": 41.0, "ask": 10.8, "ask_size": 38.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0362, "vega": 0.0387, "theta": -0.0312, "rho": -0.0313, "theo": 9.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ACAD261218C00014000", "bid": 11.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.7656, "open_interest": 6.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0073, "vega": 0.0112, "theta": -0.0043, "rho": 0.0314, "theo": 13.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-17T10:11:34", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ACAD261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 1.1228, "open_interest": 357.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0073, "vega": 0.0112, "theta": -0.0054, "rho": -0.0029, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T15:37:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACAD261218C00015000", "bid": 10.2, "bid_size": 1.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.7377, "open_interest": 6.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0092, "vega": 0.0136, "theta": -0.0053, "rho": 0.033, "theo": 12.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-02T11:33:58", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "ACAD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 7.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0092, "vega": 0.0136, "theta": -0.0064, "rho": -0.0037, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ACAD261218C00016000", "bid": 9.3, "bid_size": 1.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0115, "vega": 0.0163, "theta": -0.0064, "rho": 0.0344, "theo": 11.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-09-03T12:26:30", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ACAD261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.1155, "open_interest": 157.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0115, "vega": 0.0164, "theta": -0.0074, "rho": -0.0047, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-07-31T15:37:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ACAD261218C00017000", "bid": 8.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0142, "vega": 0.0195, "theta": -0.0077, "rho": 0.0356, "theo": 10.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ACAD261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.0479, "open_interest": 2.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0142, "vega": 0.0196, "theta": -0.0086, "rho": -0.0058, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-06-11T09:33:33", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ACAD261218C00018000", "bid": 7.5, "bid_size": 2.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0172, "vega": 0.023, "theta": -0.009, "rho": 0.0364, "theo": 9.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ACAD261218P00018000", "bid": 0.1, "bid_size": 13.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.6402, "open_interest": 1.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0173, "vega": 0.0231, "theta": -0.0099, "rho": -0.0073, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-22T13:08:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ACAD261218C00019000", "bid": 6.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0205, "vega": 0.0269, "theta": -0.0105, "rho": 0.0369, "theo": 8.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ACAD261218P00019000", "bid": 0.2, "bid_size": 1.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0207, "vega": 0.027, "theta": -0.0113, "rho": -0.009, "theo": 0.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-06-10T12:56:34", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "ACAD261218C00020000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.024, "vega": 0.0309, "theta": -0.0121, "rho": 0.037, "theo": 8.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ACAD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.6037, "open_interest": 2.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0242, "vega": 0.031, "theta": -0.0128, "rho": -0.0111, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACAD261218C00021000", "bid": 5.3, "bid_size": 2.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0276, "vega": 0.035, "theta": -0.0136, "rho": 0.0368, "theo": 7.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ACAD261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.601, "open_interest": 2.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0278, "vega": 0.0351, "theta": -0.0143, "rho": -0.0134, "theo": 1.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-07-06T14:12:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ACAD261218C00022000", "bid": 4.7, "bid_size": 12.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.7316, "open_interest": 151.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.031, "vega": 0.0389, "theta": -0.0152, "rho": 0.0362, "theo": 6.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-16T12:46:16", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ACAD261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.5925, "open_interest": 1001.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0313, "vega": 0.0391, "theta": -0.0158, "rho": -0.0159, "theo": 1.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T09:56:29", "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "ACAD261218C00023000", "bid": 4.2, "bid_size": 29.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.7503, "open_interest": 21.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0341, "vega": 0.0426, "theta": -0.0167, "rho": 0.0352, "theo": 5.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-10T10:07:22", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ACAD261218P00023000", "bid": 0.1, "bid_size": 40.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.652, "open_interest": 1.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0344, "vega": 0.0427, "theta": -0.0172, "rho": -0.0188, "theo": 1.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-23T09:30:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ACAD261218C00024000", "bid": 4.0, "bid_size": 36.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.8, "open_interest": 29.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0367, "vega": 0.0457, "theta": -0.018, "rho": 0.034, "theo": 5.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-04T11:01:53", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ACAD261218P00024000", "bid": 0.95, "bid_size": 80.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.6947, "open_interest": 43.0, "volume": 2.0, "delta": -0.2978, "gamma": 0.0372, "vega": 0.0459, "theta": -0.0185, "rho": -0.0216, "theo": 2.1394, "change": 0.3, "open": 2.45, "high": 2.5, "low": 2.45, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T12:18:20", "percent_change": 13.6364, "prev_day_close": 2.19999998807907}, {"option": "ACAD261218C00025000", "bid": 3.5, "bid_size": 60.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.8047, "open_interest": 538.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0388, "vega": 0.0483, "theta": -0.0191, "rho": 0.0326, "theo": 4.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T14:41:02", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ACAD261218P00025000", "bid": 2.5, "bid_size": 96.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.8044, "open_interest": 2.0, "volume": 54.0, "delta": -0.3398, "gamma": 0.0393, "vega": 0.0485, "theta": -0.0196, "rho": -0.0246, "theo": 2.5899, "change": 0.25, "open": 2.55, "high": 2.95, "low": 2.55, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T11:23:30", "percent_change": 9.43396, "prev_day_close": 2.64999997615814}, {"option": "ACAD261218C00026000", "bid": 3.6, "bid_size": 37.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.7713, "open_interest": 316.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0402, "vega": 0.0504, "theta": -0.02, "rho": 0.0309, "theo": 4.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-09-18T13:17:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ACAD261218P00026000", "bid": 1.6, "bid_size": 39.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.6733, "open_interest": 300.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0408, "vega": 0.0504, "theta": -0.0204, "rho": -0.0276, "theo": 3.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-13T12:36:32", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ACAD261218C00027000", "bid": 2.75, "bid_size": 15.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.7371, "open_interest": 49.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0411, "vega": 0.0517, "theta": -0.0208, "rho": 0.0293, "theo": 3.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-09-14T13:53:04", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ACAD261218P00027000", "bid": 2.15, "bid_size": 35.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.672, "open_interest": 4.0, "volume": 1.0, "delta": -0.4237, "gamma": 0.0418, "vega": 0.0518, "theta": -0.0211, "rho": -0.0304, "theo": 3.6531, "change": -0.24, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-21T11:26:24", "percent_change": -5.58139, "prev_day_close": 4.29999995231628}, {"option": "ACAD261218C00028000", "bid": 2.1, "bid_size": 32.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.7254, "open_interest": 29.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0414, "vega": 0.0525, "theta": -0.0213, "rho": 0.0276, "theo": 3.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-09-11T14:11:29", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ACAD261218P00028000", "bid": 2.85, "bid_size": 10.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.7147, "open_interest": 8.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0422, "vega": 0.0525, "theta": -0.0216, "rho": -0.0332, "theo": 4.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T15:52:44", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ACAD261218C00029000", "bid": 1.5, "bid_size": 26.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.6924, "open_interest": 100.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0413, "vega": 0.0528, "theta": -0.0216, "rho": 0.0259, "theo": 3.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-24T11:50:51", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ACAD261218P00029000", "bid": 3.2, "bid_size": 3.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.7059, "open_interest": 8.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0422, "vega": 0.0526, "theta": -0.0219, "rho": -0.0356, "theo": 4.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T10:50:14", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ACAD261218C00030000", "bid": 2.15, "bid_size": 26.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.7708, "open_interest": 1027.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0408, "vega": 0.0526, "theta": -0.0217, "rho": 0.0242, "theo": 2.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-18T13:17:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ACAD261218P00030000", "bid": 4.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7143, "open_interest": 126.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0418, "vega": 0.0524, "theta": -0.022, "rho": -0.038, "theo": 5.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T10:02:57", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ACAD261218C00031000", "bid": 1.0, "bid_size": 14.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.7102, "open_interest": 166.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.04, "vega": 0.0521, "theta": -0.0217, "rho": 0.0226, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T10:40:23", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ACAD261218P00031000", "bid": 4.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.6868, "open_interest": 3.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.041, "vega": 0.0516, "theta": -0.0219, "rho": -0.04, "theo": 6.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T15:59:38", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ACAD261218C00032000", "bid": 0.6, "bid_size": 19.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.6953, "open_interest": 3.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0389, "vega": 0.0512, "theta": -0.0216, "rho": 0.0211, "theo": 2.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T11:30:57", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ACAD261218P00032000", "bid": 5.5, "bid_size": 10.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.04, "vega": 0.0508, "theta": -0.0217, "rho": -0.0421, "theo": 7.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ACAD261218C00033000", "bid": 0.5, "bid_size": 13.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.694, "open_interest": 8.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0377, "vega": 0.0501, "theta": -0.0213, "rho": 0.0196, "theo": 2.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-02T09:30:05", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ACAD261218P00033000", "bid": 6.0, "bid_size": 14.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0389, "vega": 0.0494, "theta": -0.0215, "rho": -0.0437, "theo": 7.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ACAD261218C00034000", "bid": 0.35, "bid_size": 12.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.6815, "open_interest": 210.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0364, "vega": 0.0488, "theta": -0.021, "rho": 0.0183, "theo": 1.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-20T10:56:08", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "ACAD261218P00034000", "bid": 7.0, "bid_size": 10.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0376, "vega": 0.048, "theta": -0.0211, "rho": -0.0452, "theo": 8.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ACAD261218C00035000", "bid": 0.45, "bid_size": 5.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.7288, "open_interest": 149.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.035, "vega": 0.0474, "theta": -0.0205, "rho": 0.017, "theo": 1.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T12:17:07", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "ACAD261218P00035000", "bid": 7.5, "bid_size": 19.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.7912, "open_interest": 6.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0363, "vega": 0.0464, "theta": -0.0206, "rho": -0.046, "theo": 9.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-05T13:07:53", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ACAD261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.6773, "open_interest": 1.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0335, "vega": 0.0459, "theta": -0.0201, "rho": 0.0159, "theo": 1.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "ACAD261218P00036000", "bid": 8.5, "bid_size": 8.0, "ask": 12.6, "ask_size": 23.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0349, "vega": 0.0446, "theta": -0.0201, "rho": -0.047, "theo": 10.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ACAD261218C00037000", "bid": 1.15, "bid_size": 73.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.8337, "open_interest": 1001.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.032, "vega": 0.0443, "theta": -0.0196, "rho": 0.0148, "theo": 1.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:56:27", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ACAD261218P00037000", "bid": 9.5, "bid_size": 4.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0335, "vega": 0.043, "theta": -0.0196, "rho": -0.0482, "theo": 11.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ACAD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.8121, "open_interest": 75.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0278, "vega": 0.0395, "theta": -0.0179, "rho": 0.012, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-18T15:41:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ACAD261218P00040000", "bid": 12.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0294, "vega": 0.0376, "theta": -0.0178, "rho": -0.0492, "theo": 13.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ACAD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.9977, "open_interest": 1.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0216, "vega": 0.032, "theta": -0.015, "rho": 0.0086, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T10:19:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ACAD261218P00045000", "bid": 16.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0235, "vega": 0.0288, "theta": -0.0148, "rho": -0.0471, "theo": 18.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ACAD270115C00013000", "bid": 12.4, "bid_size": 7.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0064, "vega": 0.013, "theta": -0.0029, "rho": 0.0378, "theo": 14.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-26T11:54:47", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "ACAD270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 1.224, "open_interest": 3.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0064, "vega": 0.013, "theta": -0.0048, "rho": -0.004, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-06-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ACAD270115C00014000", "bid": 11.4, "bid_size": 7.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.008, "vega": 0.0157, "theta": -0.0039, "rho": 0.0399, "theo": 13.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ACAD270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.1662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0081, "vega": 0.0158, "theta": -0.0057, "rho": -0.005, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACAD270115C00015000", "bid": 10.7, "bid_size": 5.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.705, "open_interest": 39.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0099, "vega": 0.0188, "theta": -0.0049, "rho": 0.0417, "theo": 12.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-06-26T15:34:42", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ACAD270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1089, "open_interest": 27.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.01, "vega": 0.0189, "theta": -0.0066, "rho": -0.0063, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-21T12:08:37", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ACAD270115C00016000", "bid": 9.6, "bid_size": 7.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.012, "vega": 0.0223, "theta": -0.0061, "rho": 0.0432, "theo": 11.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ACAD270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 16.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0121, "vega": 0.0224, "theta": -0.0076, "rho": -0.0078, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ACAD270115C00017000", "bid": 8.9, "bid_size": 5.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0143, "vega": 0.026, "theta": -0.0073, "rho": 0.0444, "theo": 11.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ACAD270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0145, "vega": 0.0263, "theta": -0.0087, "rho": -0.0096, "theo": 0.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ACAD270115C00018000", "bid": 8.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0168, "vega": 0.03, "theta": -0.0086, "rho": 0.0452, "theo": 10.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ACAD270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.7197, "open_interest": 9.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.017, "vega": 0.0302, "theta": -0.0099, "rho": -0.0118, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-05-29T15:09:22", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ACAD270115C00019000", "bid": 7.8, "bid_size": 29.0, "ask": 11.3, "ask_size": 35.0, "iv": 0.799, "open_interest": 1.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0195, "vega": 0.0342, "theta": -0.0098, "rho": 0.0457, "theo": 9.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-26T11:22:48", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ACAD270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0197, "vega": 0.0344, "theta": -0.0111, "rho": -0.0141, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACAD270115C00020000", "bid": 7.4, "bid_size": 29.0, "ask": 10.6, "ask_size": 50.0, "iv": 0.8352, "open_interest": 31.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0221, "vega": 0.0383, "theta": -0.0112, "rho": 0.0458, "theo": 8.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-07-24T15:33:27", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ACAD270115P00020000", "bid": 0.35, "bid_size": 84.0, "ask": 1.6, "ask_size": 62.0, "iv": 0.6718, "open_interest": 29.0, "volume": 8.0, "delta": -0.1698, "gamma": 0.0224, "vega": 0.0386, "theta": -0.0123, "rho": -0.0167, "theo": 1.2535, "change": 0.525, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T10:08:20", "percent_change": 60.0, "prev_day_close": 0.875}, {"option": "ACAD270115C00021000", "bid": 6.9, "bid_size": 45.0, "ask": 9.7, "ask_size": 73.0, "iv": 0.8218, "open_interest": 10.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0247, "vega": 0.0424, "theta": -0.0124, "rho": 0.0455, "theo": 7.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-07-10T09:51:06", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ACAD270115P00021000", "bid": 0.25, "bid_size": 48.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0251, "vega": 0.0425, "theta": -0.0135, "rho": -0.0196, "theo": 1.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "ACAD270115C00022000", "bid": 6.2, "bid_size": 22.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.8448, "open_interest": 181.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0272, "vega": 0.0462, "theta": -0.0136, "rho": 0.0449, "theo": 7.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-09T14:11:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ACAD270115P00022000", "bid": 1.5, "bid_size": 2.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.7588, "open_interest": 163.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0277, "vega": 0.0465, "theta": -0.0146, "rho": -0.0226, "theo": 1.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-09T10:20:40", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ACAD270115C00023000", "bid": 5.7, "bid_size": 47.0, "ask": 8.8, "ask_size": 41.0, "iv": 0.8476, "open_interest": 4.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0295, "vega": 0.0497, "theta": -0.0147, "rho": 0.044, "theo": 6.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-09-18T14:36:49", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ACAD270115P00023000", "bid": 0.95, "bid_size": 9.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.03, "vega": 0.0499, "theta": -0.0156, "rho": -0.0259, "theo": 2.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ACAD270115C00024000", "bid": 5.0, "bid_size": 11.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0314, "vega": 0.0528, "theta": -0.0157, "rho": 0.0428, "theo": 6.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ACAD270115P00024000", "bid": 1.15, "bid_size": 7.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.7901, "open_interest": 1.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0321, "vega": 0.053, "theta": -0.0165, "rho": -0.0292, "theo": 2.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-31T14:50:54", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ACAD270115C00025000", "bid": 4.7, "bid_size": 20.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.7253, "open_interest": 128.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0331, "vega": 0.0554, "theta": -0.0166, "rho": 0.0415, "theo": 5.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T09:52:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ACAD270115P00025000", "bid": 1.6, "bid_size": 9.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.6713, "open_interest": 7.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0338, "vega": 0.0555, "theta": -0.0173, "rho": -0.0326, "theo": 3.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "ACAD270115C00026000", "bid": 4.1, "bid_size": 17.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.7662, "open_interest": 106.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0344, "vega": 0.0575, "theta": -0.0173, "rho": 0.0399, "theo": 5.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-07T14:08:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ACAD270115P00026000", "bid": 2.15, "bid_size": 9.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.6937, "open_interest": 2.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0352, "vega": 0.0576, "theta": -0.0179, "rho": -0.0358, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "ACAD270115C00027000", "bid": 3.5, "bid_size": 26.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.6972, "open_interest": 151.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0353, "vega": 0.0591, "theta": -0.0178, "rho": 0.0383, "theo": 4.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-17T12:07:38", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ACAD270115P00027000", "bid": 2.7, "bid_size": 7.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.7251, "open_interest": 22.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0363, "vega": 0.0591, "theta": -0.0184, "rho": -0.0389, "theo": 4.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-07-27T15:29:38", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ACAD270115C00028000", "bid": 3.4, "bid_size": 5.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.7493, "open_interest": 6.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.036, "vega": 0.0602, "theta": -0.0182, "rho": 0.0365, "theo": 4.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ACAD270115P00028000", "bid": 3.2, "bid_size": 18.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.7536, "open_interest": 46.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.037, "vega": 0.0601, "theta": -0.0187, "rho": -0.0421, "theo": 4.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-14T09:30:32", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ACAD270115C00029000", "bid": 2.65, "bid_size": 19.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.7582, "open_interest": 9.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0362, "vega": 0.0608, "theta": -0.0185, "rho": 0.0348, "theo": 3.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-08-26T10:37:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ACAD270115P00029000", "bid": 3.7, "bid_size": 14.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0374, "vega": 0.0605, "theta": -0.019, "rho": -0.0448, "theo": 5.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "ACAD270115C00030000", "bid": 2.25, "bid_size": 22.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.717, "open_interest": 181.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0363, "vega": 0.061, "theta": -0.0187, "rho": 0.0329, "theo": 3.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-16T11:30:28", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "ACAD270115P00030000", "bid": 4.6, "bid_size": 22.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.7676, "open_interest": 2.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0376, "vega": 0.0605, "theta": -0.019, "rho": -0.0476, "theo": 5.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-06T09:52:20", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ACAD270115C00031000", "bid": 2.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.7325, "open_interest": 8.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.036, "vega": 0.0608, "theta": -0.0187, "rho": 0.0312, "theo": 3.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-18T15:41:03", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "ACAD270115P00031000", "bid": 5.2, "bid_size": 11.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0375, "vega": 0.0602, "theta": -0.019, "rho": -0.0503, "theo": 6.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ACAD270115C00032000", "bid": 2.1, "bid_size": 15.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.7396, "open_interest": 23.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0356, "vega": 0.0603, "theta": -0.0186, "rho": 0.0294, "theo": 2.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T11:02:49", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ACAD270115P00032000", "bid": 5.8, "bid_size": 15.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0371, "vega": 0.0593, "theta": -0.0188, "rho": -0.0522, "theo": 7.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ACAD270115C00033000", "bid": 1.6, "bid_size": 19.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.7678, "open_interest": 1.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.035, "vega": 0.0595, "theta": -0.0185, "rho": 0.0277, "theo": 2.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-05T09:57:48", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ACAD270115P00033000", "bid": 6.8, "bid_size": 13.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0366, "vega": 0.0583, "theta": -0.0186, "rho": -0.0542, "theo": 8.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ACAD270115C00034000", "bid": 1.2, "bid_size": 18.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.6989, "open_interest": 5.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0342, "vega": 0.0584, "theta": -0.0182, "rho": 0.0261, "theo": 2.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-18T15:41:03", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ACAD270115P00034000", "bid": 7.2, "bid_size": 13.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.036, "vega": 0.0568, "theta": -0.0183, "rho": -0.0558, "theo": 8.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ACAD270115C00035000", "bid": 0.95, "bid_size": 35.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.7333, "open_interest": 316.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0333, "vega": 0.0572, "theta": -0.0179, "rho": 0.0245, "theo": 2.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-14T11:10:33", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ACAD270115P00035000", "bid": 8.3, "bid_size": 17.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.7167, "open_interest": 16.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0352, "vega": 0.0554, "theta": -0.018, "rho": -0.0572, "theo": 9.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-05T14:30:15", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ACAD270115C00036000", "bid": 0.35, "bid_size": 9.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0323, "vega": 0.0558, "theta": -0.0176, "rho": 0.0231, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ACAD270115P00036000", "bid": 9.0, "bid_size": 15.0, "ask": 11.7, "ask_size": 19.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0343, "vega": 0.0537, "theta": -0.0176, "rho": -0.0584, "theo": 10.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ACAD270115C00037000", "bid": 1.0, "bid_size": 10.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.7448, "open_interest": 234.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0313, "vega": 0.0543, "theta": -0.0172, "rho": 0.0217, "theo": 1.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-26T10:37:02", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "ACAD270115P00037000", "bid": 9.8, "bid_size": 14.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0334, "vega": 0.0516, "theta": -0.0171, "rho": -0.0592, "theo": 11.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-01-22T13:53:47", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ACAD270115C00040000", "bid": 0.5, "bid_size": 2.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.783, "open_interest": 9.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.028, "vega": 0.0493, "theta": -0.0158, "rho": 0.018, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-03T15:31:03", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "ACAD270115P00040000", "bid": 12.0, "bid_size": 6.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.7516, "open_interest": 1.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0304, "vega": 0.0452, "theta": -0.0155, "rho": -0.0594, "theo": 13.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-06-26T11:55:20", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ACAD270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0227, "vega": 0.0408, "theta": -0.0134, "rho": 0.0131, "theo": 0.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ACAD270115P00045000", "bid": 16.5, "bid_size": 7.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0254, "vega": 0.0345, "theta": -0.0128, "rho": -0.0553, "theo": 18.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ACAD270319C00015000", "bid": 10.6, "bid_size": 7.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0102, "vega": 0.0264, "theta": -0.0037, "rho": 0.0601, "theo": 12.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ACAD270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0103, "vega": 0.0266, "theta": -0.0053, "rho": -0.0116, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ACAD270319C00017000", "bid": 8.9, "bid_size": 8.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0141, "vega": 0.0358, "theta": -0.0056, "rho": 0.0631, "theo": 11.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ACAD270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0143, "vega": 0.036, "theta": -0.007, "rho": -0.0174, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ACAD270319C00018000", "bid": 8.1, "bid_size": 8.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0162, "vega": 0.0406, "theta": -0.0066, "rho": 0.064, "theo": 10.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ACAD270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 7.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0164, "vega": 0.0409, "theta": -0.0079, "rho": -0.0209, "theo": 1.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACAD270319C00019000", "bid": 7.4, "bid_size": 9.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0182, "vega": 0.0453, "theta": -0.0075, "rho": 0.0644, "theo": 9.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ACAD270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0186, "vega": 0.0457, "theta": -0.0088, "rho": -0.0246, "theo": 1.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ACAD270319C00020000", "bid": 7.0, "bid_size": 11.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.6384, "open_interest": 30.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0203, "vega": 0.05, "theta": -0.0084, "rho": 0.0644, "theo": 9.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.79, "last_trade_time": "2026-09-16T09:50:18", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ACAD270319P00020000", "bid": 0.05, "bid_size": 10.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0207, "vega": 0.0503, "theta": -0.0096, "rho": -0.0286, "theo": 1.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ACAD270319C00021000", "bid": 6.2, "bid_size": 7.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0222, "vega": 0.0543, "theta": -0.0093, "rho": 0.0641, "theo": 8.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ACAD270319P00021000", "bid": 0.3, "bid_size": 9.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.6136, "open_interest": 1.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0227, "vega": 0.0548, "theta": -0.0104, "rho": -0.0328, "theo": 1.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ACAD270319C00022000", "bid": 6.0, "bid_size": 8.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0241, "vega": 0.0584, "theta": -0.0101, "rho": 0.0634, "theo": 7.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ACAD270319P00022000", "bid": 0.6, "bid_size": 10.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0246, "vega": 0.0588, "theta": -0.0111, "rho": -0.0372, "theo": 2.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ACAD270319C00023000", "bid": 5.3, "bid_size": 10.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0258, "vega": 0.0621, "theta": -0.0108, "rho": 0.0624, "theo": 7.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ACAD270319P00023000", "bid": 0.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0264, "vega": 0.0625, "theta": -0.0117, "rho": -0.0416, "theo": 2.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ACAD270319C00024000", "bid": 4.8, "bid_size": 5.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0273, "vega": 0.0654, "theta": -0.0114, "rho": 0.0611, "theo": 6.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ACAD270319P00024000", "bid": 1.5, "bid_size": 10.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.6395, "open_interest": 3.0, "volume": 0.0, "delta": -0.302, "gamma": 0.028, "vega": 0.0657, "theta": -0.0122, "rho": -0.0463, "theo": 3.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T09:30:15", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ACAD270319C00025000", "bid": 4.8, "bid_size": 9.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.6898, "open_interest": 2.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0286, "vega": 0.0682, "theta": -0.012, "rho": 0.0596, "theo": 6.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-28T12:20:16", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ACAD270319P00025000", "bid": 2.1, "bid_size": 9.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6572, "open_interest": 12.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0294, "vega": 0.0685, "theta": -0.0127, "rho": -0.0507, "theo": 3.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-31T14:36:36", "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "ACAD270319C00026000", "bid": 4.3, "bid_size": 9.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.6628, "open_interest": 1.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0297, "vega": 0.0706, "theta": -0.0124, "rho": 0.0578, "theo": 5.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-25T09:30:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ACAD270319P00026000", "bid": 2.65, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0307, "vega": 0.0708, "theta": -0.0131, "rho": -0.0552, "theo": 4.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "ACAD270319C00027000", "bid": 3.7, "bid_size": 9.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.6536, "open_interest": 6.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0306, "vega": 0.0725, "theta": -0.0128, "rho": 0.0559, "theo": 5.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-07T10:48:33", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "ACAD270319P00027000", "bid": 2.95, "bid_size": 9.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0317, "vega": 0.0725, "theta": -0.0133, "rho": -0.0594, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ACAD270319C00028000", "bid": 3.5, "bid_size": 9.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.6677, "open_interest": 10.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0313, "vega": 0.0739, "theta": -0.0131, "rho": 0.0539, "theo": 4.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.19, "last_trade_time": "2026-09-03T09:42:19", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "ACAD270319P00028000", "bid": 3.5, "bid_size": 7.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.6227, "open_interest": 15.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0325, "vega": 0.0738, "theta": -0.0135, "rho": -0.0639, "theo": 5.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-09-10T12:22:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ACAD270319C00029000", "bid": 3.1, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.6708, "open_interest": 1.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0318, "vega": 0.0748, "theta": -0.0132, "rho": 0.0518, "theo": 4.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-20T09:44:06", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ACAD270319P00029000", "bid": 4.5, "bid_size": 7.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0332, "vega": 0.0746, "theta": -0.0136, "rho": -0.0677, "theo": 5.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "ACAD270319C00030000", "bid": 2.8, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0321, "vega": 0.0753, "theta": -0.0133, "rho": 0.0496, "theo": 4.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ACAD270319P00030000", "bid": 4.7, "bid_size": 7.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5953, "open_interest": 3.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0336, "vega": 0.0749, "theta": -0.0137, "rho": -0.0716, "theo": 6.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-11T10:22:44", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "ACAD270319C00031000", "bid": 2.4, "bid_size": 40.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.6664, "open_interest": 5.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0322, "vega": 0.0754, "theta": -0.0134, "rho": 0.0474, "theo": 3.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ACAD270319P00031000", "bid": 5.8, "bid_size": 36.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.6728, "open_interest": 1.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0339, "vega": 0.0747, "theta": -0.0136, "rho": -0.0748, "theo": 7.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-04T11:13:01", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ACAD270319C00032000", "bid": 2.3, "bid_size": 57.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.6793, "open_interest": 12.0, "volume": 1.0, "delta": 0.4675, "gamma": 0.0322, "vega": 0.0752, "theta": -0.0133, "rho": 0.0452, "theo": 3.4072, "change": -0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T09:30:32", "percent_change": -2.7027, "prev_day_close": 3.69999992847443}, {"option": "ACAD270319P00032000", "bid": 6.4, "bid_size": 36.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.034, "vega": 0.0741, "theta": -0.0135, "rho": -0.078, "theo": 7.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ACAD270319C00033000", "bid": 1.7, "bid_size": 42.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.6559, "open_interest": 30.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.032, "vega": 0.0746, "theta": -0.0132, "rho": 0.043, "theo": 3.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-12T11:54:30", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "ACAD270319P00033000", "bid": 7.1, "bid_size": 36.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.034, "vega": 0.0732, "theta": -0.0134, "rho": -0.0809, "theo": 8.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ACAD270319C00034000", "bid": 1.35, "bid_size": 12.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0316, "vega": 0.0736, "theta": -0.013, "rho": 0.0408, "theo": 2.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ACAD270319P00034000", "bid": 7.3, "bid_size": 9.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0338, "vega": 0.0719, "theta": -0.0131, "rho": -0.083, "theo": 9.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "ACAD270319C00035000", "bid": 1.0, "bid_size": 10.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5697, "open_interest": 26.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0312, "vega": 0.0725, "theta": -0.0128, "rho": 0.0387, "theo": 2.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-08-31T14:36:36", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ACAD270319P00035000", "bid": 8.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0335, "vega": 0.0702, "theta": -0.0129, "rho": -0.0846, "theo": 10.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ACAD270319C00036000", "bid": 0.65, "bid_size": 12.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.624, "open_interest": 2.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0306, "vega": 0.071, "theta": -0.0126, "rho": 0.0365, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-10T13:41:07", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "ACAD270319P00036000", "bid": 8.7, "bid_size": 12.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.6067, "open_interest": 10.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0331, "vega": 0.0684, "theta": -0.0126, "rho": -0.0866, "theo": 10.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-10T13:25:47", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ACAD270319C00037000", "bid": 0.35, "bid_size": 11.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0299, "vega": 0.0694, "theta": -0.0123, "rho": 0.0345, "theo": 2.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ACAD270319P00037000", "bid": 9.9, "bid_size": 8.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0326, "vega": 0.0662, "theta": -0.0122, "rho": -0.0876, "theo": 11.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ACAD270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.6037, "open_interest": 1.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0275, "vega": 0.0638, "theta": -0.0113, "rho": 0.0288, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ACAD270319P00040000", "bid": 12.0, "bid_size": 12.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0308, "vega": 0.0584, "theta": -0.011, "rho": -0.0878, "theo": 14.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ACAD270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0229, "vega": 0.053, "theta": -0.0093, "rho": 0.021, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-31T09:33:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ACAD270319P00045000", "bid": 16.5, "bid_size": 12.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.027, "vega": 0.0433, "theta": -0.0088, "rho": -0.0793, "theo": 18.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}], "symbol": "ACAD", "security_type": "stock", "exchange_id": 2, "current_price": 26.91, "price_change": -0.38, "price_change_percent": -1.3925, "bid": 26.91, "ask": 26.92, "bid_size": 100, "ask_size": 400, "open": 27.43, "high": 27.43, "low": 26.8, "close": 26.91, "prev_day_close": 27.29, "volume": 486398, "iv30": 116.926, "iv30_change": -12.306, "iv30_change_percent": -9.5224, "seqno": 6453990463, "last_trade_time": "2026-09-21T14:12:43", "tick": "down"}, "symbol": "ACAD"}