{"timestamp": "2026-09-21 01:35:23", "data": {"options": [{"option": "ACHC261016C00015000", "bid": 11.9, "bid_size": 48.0, "ask": 15.6, "ask_size": 1.0, "iv": 1.6963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0071, "vega": 0.0064, "theta": -0.0161, "rho": 0.0105, "theo": 13.564, "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": 13.6499996185303}, {"option": "ACHC261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 77.0, "iv": 1.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0071, "vega": 0.0064, "theta": -0.0161, "rho": -0.0009, "theo": 0.193, "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": 0.375}, {"option": "ACHC261016C00017500", "bid": 8.9, "bid_size": 48.0, "ask": 13.2, "ask_size": 1.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0112, "vega": 0.0081, "theta": -0.0168, "rho": 0.0121, "theo": 11.0966, "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": 10.8499999046326}, {"option": "ACHC261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0112, "vega": 0.0081, "theta": -0.0168, "rho": -0.0011, "theo": 0.2171, "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": 0.375}, {"option": "ACHC261016C00020000", "bid": 7.1, "bid_size": 71.0, "ask": 10.4, "ask_size": 14.0, "iv": 1.0365, "open_interest": 1.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0182, "vega": 0.0106, "theta": -0.0177, "rho": 0.0136, "theo": 8.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-15T10:28:28", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ACHC261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 1.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0183, "vega": 0.0107, "theta": -0.0177, "rho": -0.0016, "theo": 0.2554, "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": "ACHC261016C00022500", "bid": 5.3, "bid_size": 27.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.9364, "open_interest": 2.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0318, "vega": 0.0145, "theta": -0.0189, "rho": 0.0146, "theo": 6.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-09-15T15:59:12", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ACHC261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 227.0, "iv": 0.8343, "open_interest": 1.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.032, "vega": 0.0146, "theta": -0.019, "rho": -0.0023, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-02T15:18:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC261016C00025000", "bid": 3.6, "bid_size": 32.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.8074, "open_interest": 7.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0604, "vega": 0.0209, "theta": -0.0208, "rho": 0.0148, "theo": 3.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-09T10:59:25", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ACHC261016P00025000", "bid": 0.25, "bid_size": 76.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.5235, "open_interest": 262.0, "volume": 31.0, "delta": -0.1848, "gamma": 0.0607, "vega": 0.021, "theta": -0.0209, "rho": -0.0038, "theo": 0.4726, "change": 0.0, "open": 0.33, "high": 0.45, "low": 0.33, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:27:53", "percent_change": -1.49012e-06, "prev_day_close": 0.425000011920929}, {"option": "ACHC261016C00030000", "bid": 0.6, "bid_size": 129.0, "ask": 1.3, "ask_size": 175.0, "iv": 0.5032, "open_interest": 197.0, "volume": 295.0, "delta": 0.3683, "gamma": 0.0995, "vega": 0.0296, "theta": -0.0255, "rho": 0.0073, "theo": 0.8834, "change": -0.21, "open": 1.05, "high": 1.06, "low": 0.65, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-18T14:50:26", "percent_change": -20.0, "prev_day_close": 1.07499998807907}, {"option": "ACHC261016P00030000", "bid": 2.35, "bid_size": 19.0, "ask": 3.5, "ask_size": 176.0, "iv": 0.6301, "open_interest": 80.0, "volume": 3.0, "delta": -0.6372, "gamma": 0.101, "vega": 0.0294, "theta": -0.0259, "rho": -0.0113, "theo": 2.4772, "change": -0.22, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-18T09:46:22", "percent_change": -9.3617, "prev_day_close": 2.70000004768372}, {"option": "ACHC261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.5763, "open_interest": 7.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0449, "vega": 0.0189, "theta": -0.0226, "rho": 0.0031, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T15:47:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ACHC261016P00035000", "bid": 5.4, "bid_size": 71.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0462, "vega": 0.0182, "theta": -0.0233, "rho": -0.013, "theo": 6.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T12:41:13", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ACHC261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0243, "vega": 0.0126, "theta": -0.0185, "rho": 0.0017, "theo": 0.2417, "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": 0.375}, {"option": "ACHC261016P00040000", "bid": 10.1, "bid_size": 71.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0255, "vega": 0.0117, "theta": -0.0194, "rho": -0.0124, "theo": 11.8476, "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": 11.6500000953674}, {"option": "ACHC261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 68.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0151, "vega": 0.009, "theta": -0.015, "rho": 0.0011, "theo": 0.1631, "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": 0.375}, {"option": "ACHC261016P00045000", "bid": 15.1, "bid_size": 40.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.016, "vega": 0.0078, "theta": -0.0161, "rho": -0.0109, "theo": 16.7747, "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": 16.6000003814697}, {"option": "ACHC261120C00015000", "bid": 11.9, "bid_size": 48.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0059, "vega": 0.0072, "theta": -0.0048, "rho": 0.0246, "theo": 13.4983, "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": 13.5}, {"option": "ACHC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0059, "vega": 0.0072, "theta": -0.0049, "rho": -0.0014, "theo": 0.1139, "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": 0.150000005960464}, {"option": "ACHC261120C00017500", "bid": 9.3, "bid_size": 71.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0109, "vega": 0.0118, "theta": -0.0072, "rho": 0.0277, "theo": 11.1081, "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": "ACHC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0109, "vega": 0.0118, "theta": -0.0072, "rho": -0.0026, "theo": 0.2041, "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": 0.375}, {"option": "ACHC261120C00020000", "bid": 7.3, "bid_size": 71.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0192, "vega": 0.019, "theta": -0.0105, "rho": 0.0297, "theo": 8.8044, "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": 9.30000019073486}, {"option": "ACHC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0193, "vega": 0.019, "theta": -0.0105, "rho": -0.0047, "theo": 0.3813, "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": 0.375}, {"option": "ACHC261120C00022500", "bid": 5.2, "bid_size": 71.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0313, "vega": 0.0284, "theta": -0.0146, "rho": 0.0301, "theo": 6.6584, "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": 7.14999985694885}, {"option": "ACHC261120P00022500", "bid": 0.1, "bid_size": 7.0, "ask": 1.45, "ask_size": 36.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0314, "vega": 0.0285, "theta": -0.0147, "rho": -0.0082, "theo": 0.7171, "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": 0.674999982118606}, {"option": "ACHC261120C00025000", "bid": 3.5, "bid_size": 134.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0448, "vega": 0.0383, "theta": -0.0186, "rho": 0.0282, "theo": 4.7659, "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": "ACHC261120P00025000", "bid": 0.3, "bid_size": 714.0, "ask": 2.1, "ask_size": 110.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0452, "vega": 0.0384, "theta": -0.0188, "rho": -0.0134, "theo": 1.308, "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": 1.19999998807907}, {"option": "ACHC261120C00030000", "bid": 1.8, "bid_size": 27.0, "ask": 2.85, "ask_size": 69.0, "iv": 0.6282, "open_interest": 0.0, "volume": 7.0, "delta": 0.461, "gamma": 0.0588, "vega": 0.0467, "theta": -0.0211, "rho": 0.0192, "theo": 2.053, "change": -0.275, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T14:59:43", "percent_change": -12.6437, "prev_day_close": 2.0}, {"option": "ACHC261120P00030000", "bid": 3.2, "bid_size": 53.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0598, "vega": 0.0466, "theta": -0.0215, "rho": -0.0257, "theo": 3.5728, "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": 3.60000002384186}, {"option": "ACHC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0451, "vega": 0.0349, "theta": -0.0152, "rho": 0.0096, "theo": 0.7305, "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": 0.550000011920929}, {"option": "ACHC261120P00035000", "bid": 5.9, "bid_size": 202.0, "ask": 8.6, "ask_size": 143.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.047, "vega": 0.0337, "theta": -0.0159, "rho": -0.0306, "theo": 7.2521, "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": 7.25000023841858}, {"option": "ACHC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0242, "vega": 0.0187, "theta": -0.008, "rho": 0.0038, "theo": 0.2317, "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": "ACHC261120P00040000", "bid": 10.1, "bid_size": 71.0, "ask": 13.7, "ask_size": 38.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0271, "vega": 0.015, "theta": -0.0089, "rho": -0.0217, "theo": 11.7863, "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": "ACHC261218C00002500", "bid": 24.4, "bid_size": 40.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0024, "rho": 0.0058, "theo": 26.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.43, "last_trade_time": "2026-03-11T10:23:47", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "ACHC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0024, "rho": -0.0004, "theo": 0.0686, "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": "ACHC261218C00005000", "bid": 21.9, "bid_size": 40.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.6588, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0028, "rho": 0.0117, "theo": 23.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-01-22T13:06:34", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ACHC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 243.0, "iv": 2.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0028, "rho": -0.0007, "theo": 0.081, "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": 0.375}, {"option": "ACHC261218C00007500", "bid": 19.3, "bid_size": 40.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0031, "rho": 0.0176, "theo": 21.3175, "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": 21.0999994277954}, {"option": "ACHC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 272.0, "iv": 1.9331, "open_interest": 254.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0031, "rho": -0.001, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-23T14:56:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC261218C00010000", "bid": 17.0, "bid_size": 40.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0025, "vega": 0.0058, "theta": -0.0036, "rho": 0.0235, "theo": 18.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-02-26T09:58:59", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ACHC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 281.0, "iv": 1.546, "open_interest": 31.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0025, "vega": 0.0058, "theta": -0.0036, "rho": -0.0014, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:43:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC261218C00012500", "bid": 14.8, "bid_size": 40.0, "ask": 18.4, "ask_size": 10.0, "iv": 1.139, "open_interest": 110.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0042, "vega": 0.0081, "theta": -0.0042, "rho": 0.029, "theo": 16.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-04T10:17:36", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ACHC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.2544, "open_interest": 151.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0042, "vega": 0.0081, "theta": -0.0042, "rho": -0.002, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T15:17:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC261218C00015000", "bid": 12.7, "bid_size": 21.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.9018, "open_interest": 210.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0069, "vega": 0.0116, "theta": -0.0052, "rho": 0.0342, "theo": 14.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-07-27T15:54:31", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ACHC261218P00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.8062, "open_interest": 576.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.007, "vega": 0.0116, "theta": -0.0052, "rho": -0.0029, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-23T13:44:06", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ACHC261218C00017500", "bid": 10.4, "bid_size": 20.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.7341, "open_interest": 50.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0114, "vega": 0.0167, "theta": -0.0065, "rho": 0.0387, "theo": 11.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-04-14T15:13:37", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ACHC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.8665, "open_interest": 108.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0116, "vega": 0.0168, "theta": -0.0066, "rho": -0.0045, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T13:41:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC261218C00020000", "bid": 8.1, "bid_size": 21.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.7443, "open_interest": 233.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0187, "vega": 0.0243, "theta": -0.0085, "rho": 0.0418, "theo": 9.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-09-02T11:12:22", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ACHC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 0.721, "open_interest": 8.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.019, "vega": 0.0244, "theta": -0.0086, "rho": -0.0073, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-01T13:44:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACHC261218C00022500", "bid": 5.0, "bid_size": 53.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.5461, "open_interest": 37.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0292, "vega": 0.0344, "theta": -0.011, "rho": 0.0428, "theo": 7.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-01T13:22:11", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ACHC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.5569, "open_interest": 15.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0299, "vega": 0.0347, "theta": -0.0112, "rho": -0.0117, "theo": 0.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-02T10:39:27", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ACHC261218C00025000", "bid": 4.2, "bid_size": 127.0, "ask": 6.6, "ask_size": 109.0, "iv": 0.5755, "open_interest": 134.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0414, "vega": 0.0455, "theta": -0.0136, "rho": 0.0409, "theo": 5.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-09-16T15:21:36", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ACHC261218P00025000", "bid": 0.15, "bid_size": 1240.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.5043, "open_interest": 22.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0426, "vega": 0.0458, "theta": -0.014, "rho": -0.0182, "theo": 1.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-26T10:49:25", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "ACHC261218C00030000", "bid": 2.3, "bid_size": 5.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.5759, "open_interest": 2915.0, "volume": 6.0, "delta": 0.506, "gamma": 0.0541, "vega": 0.0571, "theta": -0.0165, "rho": 0.0296, "theo": 2.5588, "change": -0.145, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-18T15:42:02", "percent_change": -5.85859, "prev_day_close": 2.42500007152557}, {"option": "ACHC261218P00030000", "bid": 2.7, "bid_size": 73.0, "ask": 4.8, "ask_size": 258.0, "iv": 0.5418, "open_interest": 66.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.057, "vega": 0.0562, "theta": -0.0174, "rho": -0.0328, "theo": 3.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-01T13:50:24", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "ACHC261218C00035000", "bid": 0.25, "bid_size": 60.0, "ask": 2.4, "ask_size": 79.0, "iv": 0.5645, "open_interest": 571.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0449, "vega": 0.0488, "theta": -0.0144, "rho": 0.0176, "theo": 1.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-26T11:05:57", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ACHC261218P00035000", "bid": 6.3, "bid_size": 249.0, "ask": 8.8, "ask_size": 158.0, "iv": 0.5823, "open_interest": 19.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0495, "vega": 0.0443, "theta": -0.0159, "rho": -0.0374, "theo": 7.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-31T14:50:22", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ACHC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 37.0, "iv": 0.615, "open_interest": 70.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0306, "vega": 0.0347, "theta": -0.0106, "rho": 0.0098, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T12:19:58", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "ACHC261218P00040000", "bid": 10.3, "bid_size": 71.0, "ask": 12.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0365, "vega": 0.0243, "theta": -0.0126, "rho": -0.027, "theo": 11.8442, "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": "ACHC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6176, "open_interest": 71.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0194, "vega": 0.023, "theta": -0.0072, "rho": 0.0055, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-06T11:01:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ACHC261218P00045000", "bid": 15.1, "bid_size": 63.0, "ask": 18.4, "ask_size": 26.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0178, "vega": 0.0063, "theta": -0.0068, "rho": -0.0081, "theo": 16.6975, "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": 16.75}, {"option": "ACHC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.797, "open_interest": 3.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0121, "vega": 0.0149, "theta": -0.0048, "rho": 0.0031, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-07-28T14:13:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC261218P00050000", "bid": 20.1, "bid_size": 40.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0023, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 21.68, "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": 21.6999998092651}, {"option": "ACHC270115C00002500", "bid": 24.2, "bid_size": 40.0, "ask": 28.0, "ask_size": 10.0, "iv": 2.5382, "open_interest": 23.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.002, "theta": -0.0017, "rho": 0.0076, "theo": 25.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-03-11T10:19:39", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ACHC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.002, "theta": -0.0017, "rho": -0.0006, "theo": 0.0651, "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": "ACHC270115C00005000", "bid": 21.7, "bid_size": 40.0, "ask": 25.7, "ask_size": 1.0, "iv": 1.8868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0021, "rho": 0.0154, "theo": 23.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-04-30T09:58:17", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ACHC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 2.3099, "open_interest": 250.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0021, "rho": -0.0009, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-02-26T15:32:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACHC270115C00007500", "bid": 19.3, "bid_size": 40.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.5268, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0015, "vega": 0.005, "theta": -0.0025, "rho": 0.023, "theo": 21.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-04-17T10:43:48", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "ACHC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 293.0, "iv": 1.7744, "open_interest": 220.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0015, "vega": 0.005, "theta": -0.0025, "rho": -0.0013, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-03-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC270115C00010000", "bid": 17.0, "bid_size": 40.0, "ask": 20.7, "ask_size": 10.0, "iv": 1.2299, "open_interest": 31.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0027, "vega": 0.0072, "theta": -0.003, "rho": 0.0305, "theo": 18.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-08-04T11:02:27", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ACHC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 265.0, "iv": 1.4185, "open_interest": 41.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0027, "vega": 0.0073, "theta": -0.0031, "rho": -0.002, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T10:15:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC270115C00012500", "bid": 14.3, "bid_size": 40.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.8293, "open_interest": 9.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0046, "vega": 0.0106, "theta": -0.0038, "rho": 0.0375, "theo": 16.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-17T14:20:17", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "ACHC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 1.1512, "open_interest": 123.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0046, "vega": 0.0106, "theta": -0.0039, "rho": -0.0031, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-21T09:30:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACHC270115C00015000", "bid": 12.3, "bid_size": 71.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.8189, "open_interest": 49.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0076, "vega": 0.0156, "theta": -0.005, "rho": 0.0438, "theo": 13.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-09-11T12:31:29", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ACHC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.9358, "open_interest": 14.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0077, "vega": 0.0156, "theta": -0.005, "rho": -0.0048, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-01T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC270115C00017500", "bid": 10.3, "bid_size": 71.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.7682, "open_interest": 223.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0124, "vega": 0.0227, "theta": -0.0066, "rho": 0.0488, "theo": 11.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-10T10:08:42", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ACHC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7126, "open_interest": 46.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0125, "vega": 0.0229, "theta": -0.0066, "rho": -0.0076, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T15:19:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHC270115C00020000", "bid": 7.8, "bid_size": 137.0, "ask": 10.5, "ask_size": 66.0, "iv": 0.5591, "open_interest": 536.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0192, "vega": 0.0322, "theta": -0.0085, "rho": 0.0518, "theo": 9.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T15:07:02", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ACHC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.6021, "open_interest": 25.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0195, "vega": 0.0324, "theta": -0.0086, "rho": -0.0121, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T09:51:30", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ACHC270115C00022500", "bid": 5.9, "bid_size": 39.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.6694, "open_interest": 268.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0278, "vega": 0.0433, "theta": -0.0108, "rho": 0.0523, "theo": 7.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-27T13:31:50", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ACHC270115P00022500", "bid": 0.1, "bid_size": 1114.0, "ask": 2.4, "ask_size": 36.0, "iv": 0.6149, "open_interest": 423.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0282, "vega": 0.0436, "theta": -0.0109, "rho": -0.0187, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T15:18:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ACHC270115C00025000", "bid": 4.4, "bid_size": 114.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.5659, "open_interest": 819.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0365, "vega": 0.054, "theta": -0.0128, "rho": 0.0498, "theo": 5.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-09-08T14:28:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ACHC270115P00025000", "bid": 1.05, "bid_size": 41.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.54, "open_interest": 109.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.0372, "vega": 0.0543, "theta": -0.013, "rho": -0.0271, "theo": 1.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T15:07:10", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ACHC270115C00030000", "bid": 2.7, "bid_size": 20.0, "ask": 3.7, "ask_size": 88.0, "iv": 0.5715, "open_interest": 866.0, "volume": 15.0, "delta": 0.5102, "gamma": 0.0462, "vega": 0.0647, "theta": -0.0145, "rho": 0.038, "theo": 2.9495, "change": -0.125, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T13:53:17", "percent_change": -4.34783, "prev_day_close": 2.77499997615814}, {"option": "ACHC270115P00030000", "bid": 3.9, "bid_size": 30.0, "ask": 4.8, "ask_size": 59.0, "iv": 0.5593, "open_interest": 83.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0479, "vega": 0.0643, "theta": -0.015, "rho": -0.0453, "theo": 4.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T12:55:29", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ACHC270115C00035000", "bid": 0.9, "bid_size": 44.0, "ask": 1.95, "ask_size": 30.0, "iv": 0.5204, "open_interest": 1300.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0415, "vega": 0.0573, "theta": -0.0126, "rho": 0.0243, "theo": 1.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T11:49:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ACHC270115P00035000", "bid": 6.7, "bid_size": 202.0, "ask": 8.8, "ask_size": 191.0, "iv": 0.5363, "open_interest": 7.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0446, "vega": 0.0547, "theta": -0.0135, "rho": -0.0546, "theo": 7.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ACHC270115C00040000", "bid": 0.25, "bid_size": 14.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.6157, "open_interest": 486.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0302, "vega": 0.0418, "theta": -0.0091, "rho": 0.0139, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T14:00:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACHC270115P00040000", "bid": 10.4, "bid_size": 71.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.3993, "open_interest": 10.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0346, "vega": 0.0344, "theta": -0.0104, "rho": -0.0463, "theo": 11.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-15T13:12:54", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ACHC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.5546, "open_interest": 82.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0195, "vega": 0.0274, "theta": -0.0059, "rho": 0.0076, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T11:20:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ACHC270115P00045000", "bid": 15.1, "bid_size": 63.0, "ask": 18.3, "ask_size": 33.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0233, "vega": 0.0127, "theta": -0.0079, "rho": -0.0214, "theo": 16.7252, "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": 16.6999998092651}, {"option": "ACHC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6357, "open_interest": 15.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0119, "vega": 0.0169, "theta": -0.0036, "rho": 0.0041, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-10T11:27:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ACHC270115P00050000", "bid": 20.1, "bid_size": 40.0, "ask": 23.3, "ask_size": 15.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0042, "vega": 0.0011, "theta": 0.0, "rho": 0.0, "theo": 21.6828, "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": 21.6999998092651}, {"option": "ACHC270319C00015000", "bid": 12.6, "bid_size": 71.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.6335, "open_interest": 6.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0082, "vega": 0.0247, "theta": -0.0044, "rho": 0.0618, "theo": 14.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-07-27T09:30:37", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ACHC270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.9998, "open_interest": 11.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0084, "vega": 0.0249, "theta": -0.005, "rho": -0.0103, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:33:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ACHC270319C00017500", "bid": 9.9, "bid_size": 71.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.48, "open_interest": 7.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0124, "vega": 0.0336, "theta": -0.0056, "rho": 0.0685, "theo": 12.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.34, "last_trade_time": "2026-07-24T14:23:30", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ACHC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0127, "vega": 0.034, "theta": -0.0062, "rho": -0.0152, "theo": 0.7231, "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": 0.550000011920929}, {"option": "ACHC270319C00020000", "bid": 8.7, "bid_size": 39.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.5811, "open_interest": 21.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0178, "vega": 0.0445, "theta": -0.0071, "rho": 0.0726, "theo": 10.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-09-11T12:31:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ACHC270319P00020000", "bid": 0.2, "bid_size": 17.0, "ask": 2.55, "ask_size": 36.0, "iv": 0.6847, "open_interest": 30.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0182, "vega": 0.0449, "theta": -0.0077, "rho": -0.022, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-01T13:44:36", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "ACHC270319C00022500", "bid": 6.6, "bid_size": 41.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.5098, "open_interest": 9.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.024, "vega": 0.0562, "theta": -0.0086, "rho": 0.0736, "theo": 8.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-07-27T09:32:45", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ACHC270319P00022500", "bid": 0.85, "bid_size": 5.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0248, "vega": 0.0567, "theta": -0.0092, "rho": -0.0311, "theo": 1.6097, "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": 1.54999995231628}, {"option": "ACHC270319C00025000", "bid": 4.8, "bid_size": 34.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5268, "open_interest": 3.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0301, "vega": 0.0672, "theta": -0.01, "rho": 0.0714, "theo": 6.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-06-15T15:05:00", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ACHC270319P00025000", "bid": 1.15, "bid_size": 39.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5419, "open_interest": 17.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0314, "vega": 0.0678, "theta": -0.0106, "rho": -0.042, "theo": 2.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-18T09:45:39", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ACHC270319C00030000", "bid": 3.3, "bid_size": 13.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5381, "open_interest": 18.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0381, "vega": 0.0802, "theta": -0.0114, "rho": 0.0593, "theo": 3.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T09:30:20", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ACHC270319P00030000", "bid": 3.6, "bid_size": 39.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0408, "vega": 0.0794, "theta": -0.0122, "rho": -0.0639, "theo": 4.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-06-10T13:50:37", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ACHC270319C00035000", "bid": 1.5, "bid_size": 31.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5191, "open_interest": 99.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0378, "vega": 0.0776, "theta": -0.0108, "rho": 0.0434, "theo": 2.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-10T09:48:12", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ACHC270319P00035000", "bid": 7.4, "bid_size": 39.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.5582, "open_interest": 4.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0425, "vega": 0.0721, "theta": -0.0119, "rho": -0.074, "theo": 8.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ACHC270319C00040000", "bid": 1.15, "bid_size": 16.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.5502, "open_interest": 15.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0317, "vega": 0.0648, "theta": -0.0089, "rho": 0.0292, "theo": 1.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-07-20T09:53:49", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ACHC270319P00040000", "bid": 10.9, "bid_size": 56.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0387, "vega": 0.05, "theta": -0.0104, "rho": -0.0647, "theo": 12.1139, "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": 12.0999999046326}, {"option": "ACHC270319C00045000", "bid": 0.05, "bid_size": 13.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0241, "vega": 0.0492, "theta": -0.0067, "rho": 0.0188, "theo": 0.7167, "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": 0.725000023841858}, {"option": "ACHC270319P00045000", "bid": 15.3, "bid_size": 71.0, "ask": 18.4, "ask_size": 31.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0309, "vega": 0.021, "theta": -0.0087, "rho": -0.0296, "theo": 16.7474, "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": 16.5000004768372}, {"option": "ACHC270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.5867, "open_interest": 20.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0172, "vega": 0.0353, "theta": -0.0048, "rho": 0.0118, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T13:37:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ACHC270319P00050000", "bid": 20.1, "bid_size": 63.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0063, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 21.6828, "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": 21.8000001907349}, {"option": "ACHC280121C00012500", "bid": 15.0, "bid_size": 64.0, "ask": 20.0, "ask_size": 33.0, "iv": 0.6932, "open_interest": 21.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0057, "vega": 0.045, "theta": -0.0014, "rho": 0.1143, "theo": 17.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-08-26T11:36:21", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ACHC280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.7667, "open_interest": 3.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0058, "vega": 0.0456, "theta": -0.0033, "rho": -0.0377, "theo": 1.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T13:38:33", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ACHC280121C00015000", "bid": 13.0, "bid_size": 64.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.6362, "open_interest": 1.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0078, "vega": 0.0583, "theta": -0.0024, "rho": 0.1279, "theo": 15.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.24, "last_trade_time": "2026-05-28T15:04:25", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ACHC280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.008, "vega": 0.0593, "theta": -0.0041, "rho": -0.053, "theo": 1.6431, "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": 1.64999997615814}, {"option": "ACHC280121C00017500", "bid": 11.5, "bid_size": 41.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.6137, "open_interest": 6.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.01, "vega": 0.072, "theta": -0.0034, "rho": 0.1374, "theo": 14.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-07-27T09:30:37", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ACHC280121P00017500", "bid": 0.35, "bid_size": 13.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0104, "vega": 0.0733, "theta": -0.0049, "rho": -0.0707, "theo": 2.2971, "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": 2.07499997317791}, {"option": "ACHC280121C00020000", "bid": 10.5, "bid_size": 56.0, "ask": 14.2, "ask_size": 80.0, "iv": 0.6204, "open_interest": 8.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0122, "vega": 0.0852, "theta": -0.0042, "rho": 0.1431, "theo": 12.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-17T11:16:45", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ACHC280121P00020000", "bid": 0.05, "bid_size": 892.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0128, "vega": 0.0868, "theta": -0.0056, "rho": -0.0905, "theo": 3.1037, "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": "ACHC280121C00022500", "bid": 8.5, "bid_size": 41.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.5883, "open_interest": 19.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0142, "vega": 0.0971, "theta": -0.005, "rho": 0.1456, "theo": 11.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-08-06T10:14:05", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ACHC280121P00022500", "bid": 1.4, "bid_size": 33.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.5934, "open_interest": 80.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0152, "vega": 0.0989, "theta": -0.0062, "rho": -0.1112, "theo": 4.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-05-27T12:26:36", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ACHC280121C00025000", "bid": 7.0, "bid_size": 33.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.5817, "open_interest": 19.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.016, "vega": 0.1074, "theta": -0.0057, "rho": 0.1452, "theo": 9.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-09-03T14:33:28", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ACHC280121P00025000", "bid": 2.35, "bid_size": 26.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.572, "open_interest": 77.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0173, "vega": 0.1091, "theta": -0.0068, "rho": -0.1325, "theo": 5.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-29T11:01:39", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ACHC280121C00030000", "bid": 5.0, "bid_size": 24.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.5797, "open_interest": 155.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0188, "vega": 0.1223, "theta": -0.0067, "rho": 0.1387, "theo": 7.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-07-31T10:58:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ACHC280121P00030000", "bid": 5.0, "bid_size": 26.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.5689, "open_interest": 76.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0209, "vega": 0.123, "theta": -0.0075, "rho": -0.1726, "theo": 7.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-18T15:38:28", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ACHC280121C00035000", "bid": 4.3, "bid_size": 51.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.5942, "open_interest": 324.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0203, "vega": 0.1294, "theta": -0.0071, "rho": 0.1271, "theo": 6.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.51, "last_trade_time": "2026-09-17T10:05:36", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ACHC280121P00035000", "bid": 8.4, "bid_size": 31.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.5645, "open_interest": 75.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0234, "vega": 0.1278, "theta": -0.0077, "rho": -0.2043, "theo": 10.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-18T15:58:29", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ACHC280121C00040000", "bid": 2.1, "bid_size": 33.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.5631, "open_interest": 2.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0208, "vega": 0.1301, "theta": -0.0072, "rho": 0.1134, "theo": 4.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-18T10:03:18", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ACHC280121P00040000", "bid": 11.5, "bid_size": 42.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0249, "vega": 0.124, "theta": -0.0076, "rho": -0.2248, "theo": 14.5808, "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": 14.6499996185303}, {"option": "ACHC280121C00045000", "bid": 1.85, "bid_size": 31.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0204, "vega": 0.1261, "theta": -0.007, "rho": 0.0993, "theo": 3.7281, "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": 3.57500010728836}, {"option": "ACHC280121P00045000", "bid": 16.5, "bid_size": 64.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0257, "vega": 0.1135, "theta": -0.0073, "rho": -0.2295, "theo": 18.5233, "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": 18.25}, {"option": "ACHC280121C00050000", "bid": 0.65, "bid_size": 148.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.5133, "open_interest": 23.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0194, "vega": 0.119, "theta": -0.0066, "rho": 0.0859, "theo": 2.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-09-17T10:05:36", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "ACHC280121P00050000", "bid": 20.5, "bid_size": 63.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0261, "vega": 0.0969, "theta": -0.0068, "rho": -0.2162, "theo": 22.7562, "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": 22.1000003814697}], "symbol": "ACHC", "security_type": "stock", "exchange_id": 2, "current_price": 28.3325, "price_change": -0.48, "price_change_percent": -1.6943, "bid": 27.45, "ask": 29.17, "bid_size": 100, "ask_size": 100, "open": 28.8, "high": 29.27, "low": 27.75, "close": 28.33, "prev_day_close": 28.33, "volume": 2683269, "iv30": 45.063, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ACHC"}