{"timestamp": "2026-09-21 16:33:57", "data": {"options": [{"option": "ACB261016C00001000", "bid": 1.6, "bid_size": 120.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0145, "vega": 0.0002, "theta": -0.0022, "rho": 0.0001, "theo": 3.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ACB261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1100.0, "iv": 7.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACB261016C00002000", "bid": 0.6, "bid_size": 120.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0542, "vega": 0.0006, "theta": -0.0028, "rho": 0.0004, "theo": 2.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-31T10:08:59", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "ACB261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0443, "vega": 0.0008, "theta": -0.0026, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB261016C00003000", "bid": 0.95, "bid_size": 24.0, "ask": 1.25, "ask_size": 86.0, "iv": 1.2186, "open_interest": 24.0, "volume": 5.0, "delta": 0.9232, "gamma": 0.1974, "vega": 0.0014, "theta": -0.0032, "rho": 0.0008, "theo": 1.034, "change": 0.24, "open": 1.0, "high": 1.04, "low": 1.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T11:58:44", "percent_change": 30.0, "prev_day_close": 0.800000011920929}, {"option": "ACB261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 175.0, "iv": 0.7646, "open_interest": 14.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.1743, "vega": 0.0017, "theta": -0.0029, "rho": -0.0003, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:04:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB261016C00004000", "bid": 0.1, "bid_size": 871.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.4982, "open_interest": 349.0, "volume": 566.0, "delta": 0.5145, "gamma": 0.8014, "vega": 0.0042, "theta": -0.0042, "rho": 0.001, "theo": 0.1941, "change": 0.075, "open": 0.15, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:16:06", "percent_change": 42.8571, "prev_day_close": 0.175000004470348}, {"option": "ACB261016P00004000", "bid": 0.15, "bid_size": 15.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4513, "open_interest": 283.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.7683, "vega": 0.0042, "theta": -0.004, "rho": -0.0016, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T15:43:52", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ACB261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6125, "open_interest": 19.0, "volume": 100.0, "delta": 0.1455, "gamma": 0.2873, "vega": 0.0024, "theta": -0.0036, "rho": 0.0004, "theo": 0.0534, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:57:37", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ACB261016P00005000", "bid": 0.8, "bid_size": 694.0, "ask": 1.55, "ask_size": 179.0, "iv": 1.0982, "open_interest": 55.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.2834, "vega": 0.0024, "theta": -0.0034, "rho": -0.0033, "theo": 1.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-15T11:48:33", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ACB261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 343.0, "iv": 1.1074, "open_interest": 7.0, "volume": 0.0, "delta": 0.074, "gamma": 0.1333, "vega": 0.0015, "theta": -0.0028, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T11:51:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ACB261016P00006000", "bid": 0.75, "bid_size": 120.0, "ask": 4.0, "ask_size": 60.0, "iv": 2.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.1321, "vega": 0.0015, "theta": -0.0025, "rho": -0.0042, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "ACB261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0808, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB261016P00007000", "bid": 1.75, "bid_size": 63.0, "ask": 5.0, "ask_size": 61.0, "iv": 2.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0803, "vega": 0.0011, "theta": -0.002, "rho": -0.005, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ACB261120C00001000", "bid": 1.7, "bid_size": 64.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0055, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ACB261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1212.0, "iv": 5.1647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0106, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ACB261120C00002000", "bid": 0.45, "bid_size": 210.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0609, "vega": 0.0004, "theta": -0.0014, "rho": 0.0003, "theo": 2.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "ACB261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.046, "vega": 0.0013, "theta": -0.0012, "rho": -0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB261120C00003000", "bid": 0.25, "bid_size": 1323.0, "ask": 1.4, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.2337, "vega": 0.0023, "theta": -0.0018, "rho": 0.0016, "theo": 1.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ACB261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4848, "open_interest": 1.0, "volume": 1.0, "delta": -0.1091, "gamma": 0.1844, "vega": 0.003, "theta": -0.0015, "rho": -0.0008, "theo": 0.0585, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:12:04", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ACB261120C00004000", "bid": 0.25, "bid_size": 608.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.579, "open_interest": 0.0, "volume": 34.0, "delta": 0.5221, "gamma": 0.4664, "vega": 0.0063, "theta": -0.003, "rho": 0.0023, "theo": 0.3234, "change": 0.135, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T11:34:19", "percent_change": 60.0, "prev_day_close": 0.224999994039536}, {"option": "ACB261120P00004000", "bid": 0.1, "bid_size": 1344.0, "ask": 0.85, "ask_size": 565.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.4416, "vega": 0.0063, "theta": -0.0028, "rho": -0.0039, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACB261120C00005000", "bid": 0.1, "bid_size": 15.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6639, "open_interest": 0.0, "volume": 2.0, "delta": 0.2479, "gamma": 0.2729, "vega": 0.0051, "theta": -0.003, "rho": 0.0013, "theo": 0.1466, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T11:29:44", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "ACB261120P00005000", "bid": 0.8, "bid_size": 459.0, "ask": 2.8, "ask_size": 334.0, "iv": 1.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.267, "vega": 0.0051, "theta": -0.0028, "rho": -0.0071, "theo": 1.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ACB261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.1674, "vega": 0.0039, "theta": -0.0028, "rho": 0.0008, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ACB261120P00006000", "bid": 0.65, "bid_size": 416.0, "ask": 4.0, "ask_size": 287.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.1652, "vega": 0.0038, "theta": -0.0025, "rho": -0.0093, "theo": 2.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "ACB261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1062.0, "iv": 1.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.1168, "vega": 0.0031, "theta": -0.0026, "rho": 0.0006, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ACB261120P00007000", "bid": 1.6, "bid_size": 133.0, "ask": 5.0, "ask_size": 78.0, "iv": 1.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.1161, "vega": 0.0031, "theta": -0.0022, "rho": -0.011, "theo": 3.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "ACB261218C00001000", "bid": 1.3, "bid_size": 120.0, "ask": 4.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0151, "vega": 0.0007, "theta": -0.0006, "rho": 0.001, "theo": 3.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-23T12:18:33", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ACB261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2334.0, "iv": 6.9363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.013, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:45:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACB261218C00002000", "bid": 0.35, "bid_size": 730.0, "ask": 2.4, "ask_size": 83.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0517, "vega": 0.0017, "theta": -0.0009, "rho": 0.0025, "theo": 2.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-10T09:51:13", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "ACB261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.8684, "open_interest": 325.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.048, "vega": 0.0018, "theta": -0.001, "rho": -0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T15:45:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB261218C00003000", "bid": 0.4, "bid_size": 723.0, "ask": 1.5, "ask_size": 303.0, "iv": 0.0, "open_interest": 406.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.1786, "vega": 0.0037, "theta": -0.0011, "rho": 0.0044, "theo": 1.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:02:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ACB261218P00003000", "bid": 0.05, "bid_size": 11.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5747, "open_interest": 1986.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.1739, "vega": 0.0037, "theta": -0.0011, "rho": -0.0012, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:28:23", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "ACB261218C00004000", "bid": 0.35, "bid_size": 559.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.502, "open_interest": 1665.0, "volume": 17.0, "delta": 0.5568, "gamma": 0.364, "vega": 0.0077, "theta": -0.0024, "rho": 0.004, "theo": 0.4319, "change": 0.01, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T09:56:30", "percent_change": 2.5, "prev_day_close": 0.399999991059303}, {"option": "ACB261218P00004000", "bid": 0.3, "bid_size": 596.0, "ask": 0.7, "ask_size": 548.0, "iv": 0.6567, "open_interest": 158.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.3652, "vega": 0.0077, "theta": -0.0024, "rho": -0.0046, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-15T15:58:52", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ACB261218C00005000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.602, "open_interest": 3243.0, "volume": 80.0, "delta": 0.2816, "gamma": 0.2777, "vega": 0.0066, "theta": -0.0023, "rho": 0.0022, "theo": 0.1802, "change": 0.025, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:54:05", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "ACB261218P00005000", "bid": 0.5, "bid_size": 569.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.5246, "open_interest": 79.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.2837, "vega": 0.0066, "theta": -0.0022, "rho": -0.0072, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T12:53:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ACB261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.645, "open_interest": 262.0, "volume": 2.0, "delta": 0.1677, "gamma": 0.1764, "vega": 0.0049, "theta": -0.002, "rho": 0.0013, "theo": 0.1062, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:44:36", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "ACB261218P00006000", "bid": 0.85, "bid_size": 407.0, "ask": 4.2, "ask_size": 776.0, "iv": 1.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.1847, "vega": 0.0048, "theta": -0.0019, "rho": -0.0079, "theo": 2.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-24T12:27:51", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ACB261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 385.0, "iv": 0.8677, "open_interest": 2.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.122, "vega": 0.0039, "theta": -0.0018, "rho": 0.0009, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T09:36:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ACB261218P00007000", "bid": 1.6, "bid_size": 268.0, "ask": 5.2, "ask_size": 632.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.1316, "vega": 0.0037, "theta": -0.0016, "rho": -0.008, "theo": 3.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "ACB261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8585, "open_interest": 6.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0914, "vega": 0.0032, "theta": -0.0016, "rho": 0.0007, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T14:37:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACB261218P00008000", "bid": 2.45, "bid_size": 136.0, "ask": 6.1, "ask_size": 226.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.1021, "vega": 0.0029, "theta": -0.0014, "rho": -0.0078, "theo": 4.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ACB270115C00001000", "bid": 2.1, "bid_size": 439.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0154, "vega": 0.0008, "theta": -0.0003, "rho": 0.0013, "theo": 3.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T13:21:52", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ACB270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 813.0, "iv": 1.9742, "open_interest": 63.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.013, "vega": 0.001, "theta": -0.0006, "rho": -0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2025-08-07T14:27:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ACB270115C00002000", "bid": 0.05, "bid_size": 6.0, "ask": 2.5, "ask_size": 88.0, "iv": 0.0, "open_interest": 340.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.052, "vega": 0.002, "theta": -0.0005, "rho": 0.0033, "theo": 2.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T15:14:52", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ACB270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7584, "open_interest": 508.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0476, "vega": 0.002, "theta": -0.0007, "rho": -0.0006, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:32:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB270115C00003000", "bid": 0.05, "bid_size": 280.0, "ask": 1.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.1779, "vega": 0.0045, "theta": -0.0009, "rho": 0.0059, "theo": 1.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T14:30:57", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ACB270115P00003000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6052, "open_interest": 2602.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.1736, "vega": 0.0045, "theta": -0.001, "rho": -0.0017, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T15:30:20", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ACB270115C00004000", "bid": 0.45, "bid_size": 4.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.5482, "open_interest": 1369.0, "volume": 5.0, "delta": 0.5638, "gamma": 0.3203, "vega": 0.0088, "theta": -0.002, "rho": 0.0053, "theo": 0.4884, "change": 0.15, "open": 0.43, "high": 0.55, "low": 0.43, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:47:59", "percent_change": 37.5, "prev_day_close": 0.400000000372529}, {"option": "ACB270115P00004000", "bid": 0.2, "bid_size": 10.0, "ask": 0.8, "ask_size": 575.0, "iv": 0.5765, "open_interest": 264.0, "volume": 0.0, "delta": -0.428, "gamma": 0.3226, "vega": 0.0088, "theta": -0.002, "rho": -0.006, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T15:32:42", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ACB270115C00005000", "bid": 0.2, "bid_size": 250.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.5875, "open_interest": 2719.0, "volume": 7.0, "delta": 0.3174, "gamma": 0.2599, "vega": 0.008, "theta": -0.002, "rho": 0.0032, "theo": 0.2338, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:23:59", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "ACB270115P00005000", "bid": 0.95, "bid_size": 11.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.5346, "open_interest": 1547.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.2672, "vega": 0.008, "theta": -0.002, "rho": -0.0091, "theo": 1.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:39:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ACB270115C00006000", "bid": 0.05, "bid_size": 6.0, "ask": 0.5, "ask_size": 581.0, "iv": 0.8703, "open_interest": 127.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.1791, "vega": 0.0064, "theta": -0.0018, "rho": 0.0021, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T12:03:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ACB270115P00006000", "bid": 1.4, "bid_size": 11.0, "ask": 4.2, "ask_size": 302.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.1892, "vega": 0.0062, "theta": -0.0017, "rho": -0.0102, "theo": 2.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "ACB270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1100.0, "iv": 1.2924, "open_interest": 729.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.129, "vega": 0.0051, "theta": -0.0016, "rho": 0.0014, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T15:16:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACB270115P00007000", "bid": 1.1, "bid_size": 14.0, "ask": 3.9, "ask_size": 253.0, "iv": 0.0, "open_interest": 218.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.1413, "vega": 0.0048, "theta": -0.0014, "rho": -0.0104, "theo": 3.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-05-08T10:58:12", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "ACB270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 992.0, "iv": 1.4336, "open_interest": 4.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0971, "vega": 0.0041, "theta": -0.0014, "rho": 0.0011, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-20T09:30:38", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ACB270115P00008000", "bid": 2.05, "bid_size": 11.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.111, "vega": 0.0036, "theta": -0.0011, "rho": -0.0096, "theo": 4.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "ACB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9185, "open_interest": 1698.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0605, "vega": 0.0028, "theta": -0.0011, "rho": 0.0007, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T11:15:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ACB270115P00010000", "bid": 5.4, "bid_size": 120.0, "ask": 8.2, "ask_size": 200.0, "iv": 2.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0772, "vega": 0.0019, "theta": -0.0006, "rho": -0.007, "theo": 5.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-11T09:30:04", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ACB270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.939, "open_interest": 1632.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.041, "vega": 0.002, "theta": -0.0008, "rho": 0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T12:03:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACB270115P00012000", "bid": 7.4, "bid_size": 120.0, "ask": 10.3, "ask_size": 201.0, "iv": 2.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0574, "vega": 0.0006, "theta": -0.0002, "rho": -0.0029, "theo": 7.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-04-17T09:42:56", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ACB270319C00001000", "bid": 2.2, "bid_size": 120.0, "ask": 5.0, "ask_size": 206.0, "iv": 3.6367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0183, "vega": 0.0011, "theta": -0.0002, "rho": 0.0017, "theo": 3.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-07-22T13:04:26", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ACB270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0142, "vega": 0.0014, "theta": -0.0005, "rho": -0.0006, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACB270319C00002000", "bid": 0.1, "bid_size": 65.0, "ask": 2.65, "ask_size": 211.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0598, "vega": 0.0031, "theta": -0.0005, "rho": 0.0047, "theo": 2.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-18T13:11:55", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ACB270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7147, "open_interest": 16.0, "volume": 1.0, "delta": -0.0581, "gamma": 0.0533, "vega": 0.0033, "theta": -0.0007, "rho": -0.0014, "theo": 0.067, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:40:27", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ACB270319C00003000", "bid": 0.3, "bid_size": 38.0, "ask": 3.3, "ask_size": 457.0, "iv": 1.3325, "open_interest": 62.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.1641, "vega": 0.0071, "theta": -0.001, "rho": 0.0079, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-13T09:30:20", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "ACB270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 844.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.1591, "vega": 0.0071, "theta": -0.0011, "rho": -0.0039, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACB270319C00004000", "bid": 0.45, "bid_size": 30.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.6064, "open_interest": 53.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.2588, "vega": 0.0108, "theta": -0.0015, "rho": 0.0074, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-17T11:13:44", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ACB270319P00004000", "bid": 0.3, "bid_size": 36.0, "ask": 1.0, "ask_size": 484.0, "iv": 0.6058, "open_interest": 12.0, "volume": 1.0, "delta": -0.4137, "gamma": 0.2604, "vega": 0.0108, "theta": -0.0016, "rho": -0.0092, "theo": 0.5675, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:41:04", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "ACB270319C00005000", "bid": 0.25, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5494, "open_interest": 66.0, "volume": 0.0, "delta": 0.354, "gamma": 0.2354, "vega": 0.0104, "theta": -0.0016, "rho": 0.0051, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T15:05:20", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ACB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 569.0, "iv": 0.6812, "open_interest": 100.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.2439, "vega": 0.0103, "theta": -0.0015, "rho": -0.0136, "theo": 1.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-16T14:04:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ACB270319C00006000", "bid": 0.05, "bid_size": 14.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5597, "open_interest": 136.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.1771, "vega": 0.0084, "theta": -0.0014, "rho": 0.0034, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T14:06:02", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ACB270319P00006000", "bid": 0.6, "bid_size": 10.0, "ask": 4.4, "ask_size": 242.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.1912, "vega": 0.0082, "theta": -0.0012, "rho": -0.0152, "theo": 2.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "ACB270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1129.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.131, "vega": 0.0067, "theta": -0.0012, "rho": 0.0024, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 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": "ACB270319P00007000", "bid": 1.75, "bid_size": 10.0, "ask": 5.3, "ask_size": 233.0, "iv": 1.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.1493, "vega": 0.0062, "theta": -0.001, "rho": -0.0149, "theo": 3.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "ACB280121C00001000", "bid": 1.6, "bid_size": 256.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 72.0, "volume": 1.0, "delta": 0.9403, "gamma": 0.023, "vega": 0.0039, "theta": -0.0004, "rho": 0.0041, "theo": 3.1402, "change": -0.875, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:38:24", "percent_change": -22.5806, "prev_day_close": 3.875}, {"option": "ACB280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2345.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0155, "vega": 0.0043, "theta": -0.0005, "rho": -0.0047, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2025-12-18T12:29:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ACB280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 730.0, "iv": 0.7561, "open_interest": 219.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0536, "vega": 0.0085, "theta": -0.0007, "rho": 0.0094, "theo": 2.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-02T14:21:00", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "ACB280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1163.0, "iv": 1.1382, "open_interest": 36.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0444, "vega": 0.0087, "theta": -0.0008, "rho": -0.0099, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:18:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ACB280121C00003000", "bid": 0.8, "bid_size": 95.0, "ask": 3.3, "ask_size": 1171.0, "iv": 1.0656, "open_interest": 206.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0989, "vega": 0.0131, "theta": -0.0008, "rho": 0.0139, "theo": 1.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-31T13:45:18", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "ACB280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2369.0, "iv": 2.743, "open_interest": 32.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0901, "vega": 0.0131, "theta": -0.0009, "rho": -0.0165, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T12:00:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ACB280121C00004000", "bid": 0.8, "bid_size": 78.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.5562, "open_interest": 182.0, "volume": 1.0, "delta": 0.6034, "gamma": 0.1387, "vega": 0.0166, "theta": -0.0009, "rho": 0.0153, "theo": 0.9947, "change": 0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 21.2121, "prev_day_close": 0.824999988079071}, {"option": "ACB280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1176.0, "iv": 0.6377, "open_interest": 36.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.1359, "vega": 0.0165, "theta": -0.0009, "rho": -0.0253, "theo": 1.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-07-16T14:29:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ACB280121C00005000", "bid": 0.05, "bid_size": 18.0, "ask": 2.0, "ask_size": 1489.0, "iv": 0.7694, "open_interest": 1489.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.1414, "vega": 0.0175, "theta": -0.001, "rho": 0.0138, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T15:15:48", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "ACB280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2835, "open_interest": 171.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.1472, "vega": 0.0175, "theta": -0.0009, "rho": -0.0338, "theo": 1.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-11T13:26:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ACB280121C00007000", "bid": 0.15, "bid_size": 1.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.7137, "open_interest": 428.0, "volume": 2.0, "delta": 0.3074, "gamma": 0.1215, "vega": 0.0157, "theta": -0.0009, "rho": 0.01, "theo": 0.3975, "change": -0.125, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T11:58:34", "percent_change": -21.7391, "prev_day_close": 0.575000002980232}, {"option": "ACB280121P00007000", "bid": 0.6, "bid_size": 11.0, "ask": 5.5, "ask_size": 639.0, "iv": 0.399, "open_interest": 17.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.1437, "vega": 0.0154, "theta": -0.0008, "rho": -0.0431, "theo": 3.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-07-21T10:37:59", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ACB280121C00010000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5826, "open_interest": 323.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0826, "vega": 0.0106, "theta": -0.0006, "rho": 0.0054, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T12:08:56", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ACB280121P00010000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.5302, "open_interest": 6.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.132, "vega": 0.0078, "theta": -0.0003, "rho": -0.0316, "theo": 6.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-06T09:56:48", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ACB280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5644, "open_interest": 126.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0595, "vega": 0.0075, "theta": -0.0004, "rho": 0.0035, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T11:04:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ACB280121P00012000", "bid": 5.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 232.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.1059, "vega": 0.0015, "theta": 0.0, "rho": 0.0, "theo": 7.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-12T09:59:36", "percent_change": 0.0, "prev_day_close": 8.0}], "symbol": "ACB", "security_type": "stock", "exchange_id": 2, "current_price": 4.015, "price_change": 0.145, "price_change_percent": 3.7468, "bid": 4.01, "ask": 4.02, "bid_size": 3800, "ask_size": 9000, "open": 3.87, "high": 4.0294, "low": 3.87, "close": 4.015, "prev_day_close": 3.87, "volume": 333310, "iv30": 47.912, "iv30_change": -5.953, "iv30_change_percent": -11.0517, "seqno": 4620436321, "last_trade_time": "2026-09-21T12:17:19", "tick": "up"}, "symbol": "ACB"}